394,000€
0,28%
Echtzeit-Aktienkurs CyberArk Software Ltd.
Bid:
Ask:
Aktienkurse zur CyberArk Software Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 386,70 | 389,70 | 386,70 | 389,70 | -0,81% | 39,00 |
| 11.12.2025 | 390,50 | 396,30 | 390,50 | 392,90 | -1,38% | 138,00 |
| 10.12.2025 | 398,40 | 398,40 | 398,40 | 398,40 | -1,34% | 20,00 |
| 09.12.2025 | 401,70 | 406,90 | 400,50 | 403,80 | -0,32% | 42,00 |
| 08.12.2025 | 414,80 | 414,80 | 405,00 | 405,10 | -1,32% | 51,00 |
| 05.12.2025 | 408,80 | 411,50 | 402,90 | 410,50 | 1,68% | 42,00 |
| 04.12.2025 | 403,30 | 403,70 | 399,00 | 403,70 | 1,43% | 153,00 |
| 03.12.2025 | 390,60 | 398,20 | 388,00 | 398,00 | 0,13% | 137,00 |
| 02.12.2025 | 387,60 | 399,30 | 380,10 | 397,50 | 1,58% | 706,00 |
| 01.12.2025 | 394,40 | 394,40 | 387,60 | 391,30 | -0,08% | 258,00 |
| 28.11.2025 | 388,20 | 391,60 | 388,20 | 391,60 | 1,89% | 13,00 |
| 27.11.2025 | 384,95 | 385,15 | 384,15 | 384,35 | 0,09% | - |
| 26.11.2025 | 391,40 | 391,40 | 384,00 | 384,00 | -0,34% | 32,00 |
| 25.11.2025 | 380,50 | 385,30 | 377,10 | 385,30 | -0,10% | 66,00 |
| 24.11.2025 | 381,90 | 388,00 | 381,90 | 385,70 | 0,29% | 67,00 |
| 21.11.2025 | 383,90 | 385,60 | 379,20 | 384,60 | -0,44% | 384,00 |
| 20.11.2025 | 409,90 | 409,90 | 385,00 | 386,30 | -6,53% | 270,00 |
| 19.11.2025 | 410,90 | 418,50 | 410,50 | 413,30 | -0,53% | 65,00 |
| 18.11.2025 | 411,20 | 415,50 | 411,20 | 415,50 | -0,31% | 54,00 |
| 17.11.2025 | 427,30 | 427,30 | 416,80 | 416,80 | 1,29% | 92,00 |
| 14.11.2025 | 413,20 | 420,60 | 409,80 | 411,50 | -1,39% | 203,00 |
| 13.11.2025 | 426,00 | 432,80 | 416,90 | 417,30 | -7,18% | 95,00 |
| 12.11.2025 | 452,00 | 452,00 | 442,00 | 449,60 | 0,81% | 44,00 |
| 11.11.2025 | 444,90 | 446,00 | 439,80 | 446,00 | 0,88% | 73,00 |
| 10.11.2025 | 438,00 | 444,90 | 437,50 | 442,10 | 1,40% | 29,00 |
| 07.11.2025 | 432,90 | 436,10 | 427,10 | 436,00 | 0,16% | 239,00 |
| 06.11.2025 | 440,80 | 440,80 | 428,70 | 435,30 | -0,91% | 91,00 |
| 05.11.2025 | 437,90 | 444,60 | 434,70 | 439,30 | -0,05% | 91,00 |
| 04.11.2025 | 447,50 | 447,50 | 437,70 | 439,50 | -2,36% | 43,00 |
| 03.11.2025 | 455,00 | 458,10 | 445,00 | 450,10 | -0,29% | 102,00 |
| 31.10.2025 | 445,50 | 451,40 | 445,10 | 451,40 | 0,31% | 26,00 |
| 30.10.2025 | 445,00 | 450,00 | 444,80 | 450,00 | 1,69% | 16,00 |
| 29.10.2025 | 446,20 | 447,60 | 442,50 | 442,50 | -1,97% | 45,00 |
| 28.10.2025 | 447,70 | 451,40 | 447,40 | 451,40 | 1,01% | 122,00 |
| 27.10.2025 | 445,50 | 446,90 | 442,70 | 446,90 | 1,68% | 55,00 |
| 24.10.2025 | 439,90 | 441,40 | 439,50 | 439,50 | 0,46% | 95,00 |
| 23.10.2025 | 429,70 | 438,70 | 427,90 | 437,50 | 1,63% | 71,00 |
| 22.10.2025 | 438,60 | 438,60 | 429,00 | 430,50 | -1,01% | 127,00 |
| 21.10.2025 | 433,20 | 434,90 | 433,00 | 434,90 | 1,30% | 20,00 |
| 20.10.2025 | 419,90 | 431,10 | 419,40 | 429,30 | 2,58% | 346,00 |
| 17.10.2025 | 406,40 | 419,00 | 406,30 | 418,50 | 0,70% | 117,00 |
| 16.10.2025 | 424,40 | 424,40 | 415,60 | 415,60 | -1,07% | 31,00 |
| 15.10.2025 | 427,80 | 427,80 | 416,40 | 420,10 | -1,13% | 149,00 |
| 14.10.2025 | 434,90 | 434,90 | 423,90 | 424,90 | -1,80% | 76,00 |
| 13.10.2025 | 429,00 | 436,60 | 429,00 | 432,70 | 2,12% | 116,00 |
| 10.10.2025 | 442,80 | 446,00 | 423,70 | 423,70 | -4,23% | 463,00 |
| 09.10.2025 | 446,20 | 446,20 | 440,00 | 442,40 | 0,07% | 34,00 |
| 08.10.2025 | 433,20 | 442,10 | 433,20 | 442,10 | 2,98% | 49,00 |
| 07.10.2025 | 428,00 | 433,50 | 424,20 | 429,30 | -0,35% | 499,00 |
| 06.10.2025 | 423,50 | 432,00 | 422,10 | 430,80 | 1,99% | 383,00 |
| 03.10.2025 | 425,00 | 425,90 | 420,00 | 422,40 | 0,05% | 110,00 |
| 02.10.2025 | 419,50 | 422,20 | 414,90 | 422,20 | 1,73% | 137,00 |
| 01.10.2025 | 410,60 | 415,00 | 402,90 | 415,00 | 0,85% | 50,00 |
| 30.09.2025 | 407,90 | 416,20 | 407,90 | 411,50 | -0,22% | 393,00 |
| 29.09.2025 | 409,10 | 414,20 | 409,10 | 412,40 | 0,73% | 138,00 |
| 26.09.2025 | 412,10 | 412,20 | 408,70 | 409,40 | -0,53% | 86,00 |
| 25.09.2025 | 401,20 | 414,20 | 397,00 | 411,60 | 1,63% | 67,00 |
| 24.09.2025 | 406,00 | 411,60 | 403,50 | 405,00 | -0,27% | 189,00 |
| 23.09.2025 | 419,30 | 419,40 | 406,10 | 406,10 | -2,61% | 134,00 |
| 22.09.2025 | 420,00 | 420,40 | 413,80 | 417,00 | 0,29% | 94,00 |
| 19.09.2025 | 415,90 | 416,80 | 411,90 | 415,80 | 1,19% | 63,00 |
| 18.09.2025 | 407,50 | 410,90 | 405,60 | 410,90 | 1,63% | 18,00 |
| 17.09.2025 | 398,30 | 406,30 | 398,30 | 404,30 | 0,75% | 140,00 |
| 16.09.2025 | 401,50 | 406,70 | 393,60 | 401,30 | 0,17% | 295,00 |
| 15.09.2025 | 399,00 | 404,00 | 399,00 | 400,60 | 0,68% | 138,00 |
| 12.09.2025 | 404,30 | 406,00 | 397,90 | 397,90 | -0,75% | 75,00 |
| 11.09.2025 | 404,70 | 406,30 | 399,40 | 400,90 | -0,79% | 238,00 |
| 10.09.2025 | 399,30 | 408,30 | 399,30 | 404,10 | 0,77% | 152,00 |
| 09.09.2025 | 399,90 | 401,00 | 394,30 | 401,00 | 0,70% | 481,00 |
| 08.09.2025 | 392,80 | 399,50 | 392,10 | 398,20 | 1,19% | 184,00 |
| 05.09.2025 | 390,90 | 393,50 | 390,90 | 393,50 | -0,98% | 37,00 |
| 04.09.2025 | 394,30 | 397,40 | 388,70 | 397,40 | 1,98% | 169,00 |
| 03.09.2025 | 388,10 | 389,70 | 388,10 | 389,70 | -0,15% | 178,00 |
| 02.09.2025 | 389,70 | 390,30 | 382,30 | 390,30 | 0,85% | 257,00 |
| 01.09.2025 | 386,20 | 390,50 | 386,20 | 387,00 | 0,23% | 36,00 |
| 29.08.2025 | 389,90 | 390,00 | 385,00 | 386,10 | -0,36% | 49,00 |
| 28.08.2025 | 380,40 | 389,00 | 380,40 | 387,50 | 1,39% | 66,00 |
| 27.08.2025 | 380,10 | 382,30 | 380,10 | 382,20 | 1,41% | 45,00 |
| 26.08.2025 | 374,10 | 380,00 | 374,10 | 376,90 | -0,11% | 46,00 |
| 25.08.2025 | 374,20 | 378,90 | 372,50 | 377,30 | 0,99% | 1.298,00 |
| 22.08.2025 | 377,40 | 378,20 | 372,70 | 373,60 | -0,43% | 294,00 |
| 21.08.2025 | 379,20 | 379,20 | 371,50 | 375,20 | -0,05% | 482,00 |
| 20.08.2025 | 366,90 | 381,50 | 364,60 | 375,40 | 1,73% | 151,00 |
| 19.08.2025 | 370,70 | 378,50 | 359,60 | 369,00 | 2,10% | 1.207,00 |
| 18.08.2025 | 360,10 | 365,60 | 360,00 | 361,40 | 1,15% | 77,00 |
| 15.08.2025 | 353,00 | 357,30 | 349,00 | 357,30 | -1,43% | 199,00 |
| 14.08.2025 | 363,70 | 365,00 | 357,00 | 362,50 | 0,83% | 221,00 |
| 13.08.2025 | 356,80 | 361,40 | 356,30 | 359,50 | 0,70% | 93,00 |
| 12.08.2025 | 344,00 | 357,00 | 343,80 | 357,00 | 2,53% | 62,00 |
| 11.08.2025 | 340,30 | 350,90 | 340,10 | 348,20 | 1,52% | 150,00 |
| 08.08.2025 | 343,50 | 350,10 | 343,00 | 343,00 | 0,56% | 154,00 |
| 07.08.2025 | 352,60 | 354,70 | 341,10 | 341,10 | -2,65% | 146,00 |
| 06.08.2025 | 353,60 | 353,60 | 344,80 | 350,40 | 0,40% | 184,00 |
| 05.08.2025 | 358,10 | 358,10 | 349,00 | 349,00 | -1,50% | 83,00 |
| 04.08.2025 | 362,00 | 363,90 | 351,80 | 354,30 | -1,31% | 184,00 |
| 01.08.2025 | 356,80 | 361,50 | 340,00 | 359,00 | -1,35% | 406,00 |
| 31.07.2025 | 384,40 | 388,10 | 363,80 | 363,90 | -3,53% | 603,00 |
| 30.07.2025 | 381,00 | 385,40 | 367,70 | 377,20 | 0,48% | 1.533,00 |
| 29.07.2025 | 329,10 | 382,40 | 329,10 | 375,40 | 13,28% | 410,00 |
| 28.07.2025 | 327,40 | 331,40 | 321,80 | 331,40 | 2,44% | 81,00 |