342,750€
0,10%
Echtzeit-Aktienkurs CyberArk Software Ltd.
Bid:
Ask:
Aktienkurse zur CyberArk Software Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 350,30 | 352,10 | 347,10 | 347,30 | 1,43% | 211,00 |
| 16.01.2025 | 341,90 | 345,90 | 336,70 | 342,40 | 1,75% | 174,00 |
| 15.01.2025 | 334,20 | 338,40 | 332,00 | 336,50 | 1,97% | 323,00 |
| 14.01.2025 | 333,20 | 336,40 | 330,00 | 330,00 | 1,23% | 226,00 |
| 13.01.2025 | 337,70 | 337,70 | 326,00 | 326,00 | -3,24% | 221,00 |
| 10.01.2025 | 344,90 | 351,40 | 327,90 | 336,90 | -3,74% | 644,00 |
| 09.01.2025 | 330,50 | 350,00 | 330,50 | 350,00 | 5,04% | 216,00 |
| 08.01.2025 | 331,10 | 339,70 | 327,20 | 333,20 | 0,06% | 196,00 |
| 07.01.2025 | 334,20 | 336,30 | 331,00 | 333,00 | 0,51% | 106,00 |
| 06.01.2025 | 332,10 | 334,30 | 327,60 | 331,30 | 0,55% | 278,00 |
| 03.01.2025 | 330,30 | 332,70 | 326,50 | 329,50 | -0,03% | 366,00 |
| 02.01.2025 | 320,30 | 335,30 | 319,50 | 329,60 | 9,25% | 937,00 |
| 30.12.2024 | 310,10 | 310,10 | 301,70 | 301,70 | -0,46% | 123,00 |
| 27.12.2024 | 311,70 | 311,70 | 302,80 | 303,10 | -0,79% | 56,00 |
| 23.12.2024 | 310,70 | 313,20 | 305,20 | 305,50 | 0,76% | 179,00 |
| 20.12.2024 | 297,80 | 306,40 | 293,00 | 303,20 | -0,85% | 345,00 |
| 19.12.2024 | 291,90 | 305,80 | 291,80 | 305,80 | 0,86% | 143,00 |
| 18.12.2024 | 301,50 | 303,30 | 301,50 | 303,20 | 1,00% | 107,00 |
| 17.12.2024 | 301,50 | 302,50 | 300,20 | 300,20 | -1,02% | 176,00 |
| 16.12.2024 | 299,90 | 303,70 | 297,10 | 303,30 | 1,23% | 49,00 |
| 13.12.2024 | 306,30 | 311,10 | 299,60 | 299,60 | -2,44% | 56,00 |
| 12.12.2024 | 309,80 | 309,80 | 306,10 | 307,10 | -0,49% | 244,00 |
| 11.12.2024 | 296,10 | 308,60 | 296,10 | 308,60 | 5,14% | 302,00 |
| 10.12.2024 | 300,90 | 305,90 | 293,50 | 293,50 | -2,65% | 155,00 |
| 09.12.2024 | 307,90 | 310,00 | 301,50 | 301,50 | -1,37% | 203,00 |
| 06.12.2024 | 310,50 | 310,50 | 301,10 | 305,70 | -1,89% | 95,00 |
| 05.12.2024 | 316,20 | 316,20 | 311,60 | 311,60 | -0,45% | 111,00 |
| 04.12.2024 | 311,10 | 314,20 | 309,40 | 313,00 | 1,52% | 83,00 |
| 03.12.2024 | 301,80 | 309,00 | 301,30 | 308,30 | 1,08% | 99,00 |
| 02.12.2024 | 309,30 | 309,30 | 305,00 | 305,00 | -0,33% | 223,00 |
| 29.11.2024 | 303,00 | 306,00 | 300,40 | 306,00 | 0,26% | 258,00 |
| 28.11.2024 | 305,30 | 305,30 | 300,70 | 305,20 | 0,83% | 28,00 |
| 27.11.2024 | 312,60 | 312,60 | 300,20 | 302,70 | -2,89% | 133,00 |
| 26.11.2024 | 311,00 | 312,90 | 310,60 | 311,70 | 1,10% | 269,00 |
| 25.11.2024 | 311,90 | 320,00 | 306,60 | 308,30 | -0,13% | 1.382,00 |
| 22.11.2024 | 314,90 | 317,60 | 308,70 | 308,70 | -1,29% | 104,00 |
| 21.11.2024 | 299,90 | 313,65 | 298,95 | 312,75 | 3,90% | - |
| 20.11.2024 | 296,90 | 302,70 | 296,00 | 301,00 | 2,45% | 62,00 |
| 19.11.2024 | 287,30 | 294,20 | 287,00 | 293,80 | 0,82% | 634,00 |
| 18.11.2024 | 294,00 | 294,00 | 286,30 | 291,40 | 1,57% | 127,00 |
| 15.11.2024 | 284,60 | 287,40 | 280,50 | 286,90 | -0,17% | 57,00 |
| 14.11.2024 | 277,50 | 292,20 | 273,80 | 287,40 | 3,20% | 345,00 |
| 13.11.2024 | 294,80 | 313,00 | 270,10 | 278,50 | 0,72% | 1.328,00 |
| 12.11.2024 | 275,10 | 278,30 | 273,30 | 276,50 | 0,07% | 47,00 |
| 11.11.2024 | 277,60 | 284,10 | 276,20 | 276,30 | 0,84% | 214,00 |
| 08.11.2024 | 273,80 | 274,00 | 273,80 | 274,00 | -0,15% | 38,00 |
| 07.11.2024 | 272,30 | 278,40 | 272,30 | 274,40 | 0,59% | 36,00 |
| 06.11.2024 | 266,20 | 272,80 | 263,70 | 272,80 | 8,25% | 59,00 |
| 05.11.2024 | 250,70 | 254,10 | 250,70 | 252,00 | 0,88% | 32,00 |
| 04.11.2024 | 251,70 | 255,20 | 249,80 | 249,80 | -2,23% | 15,00 |
| 01.11.2024 | 256,60 | 256,80 | 255,50 | 255,50 | 0,63% | 24,00 |
| 31.10.2024 | 256,30 | 256,30 | 253,90 | 253,90 | -3,42% | 59,00 |
| 30.10.2024 | 262,40 | 262,90 | 256,50 | 262,90 | -0,23% | 73,00 |
| 29.10.2024 | 265,20 | 266,40 | 262,10 | 263,50 | -1,53% | 119,00 |
| 28.10.2024 | 268,30 | 272,00 | 267,60 | 267,60 | -0,78% | 38,00 |
| 25.10.2024 | 269,80 | 269,80 | 269,70 | 269,70 | -0,48% | 25,00 |
| 24.10.2024 | 266,70 | 274,00 | 266,70 | 271,00 | -0,37% | 36,00 |
| 23.10.2024 | 279,00 | 279,00 | 267,10 | 272,00 | -1,95% | 59,00 |
| 22.10.2024 | 277,80 | 281,10 | 277,40 | 277,40 | -0,29% | 55,00 |
| 21.10.2024 | 277,90 | 278,40 | 275,10 | 278,20 | -0,64% | 128,00 |
| 18.10.2024 | 271,80 | 282,00 | 269,30 | 280,00 | 2,23% | 131,00 |
| 17.10.2024 | 273,90 | 275,00 | 270,10 | 273,90 | 1,97% | 50,00 |
| 16.10.2024 | 271,00 | 272,20 | 267,40 | 268,60 | -1,20% | 113,00 |
| 15.10.2024 | 270,60 | 272,35 | 267,00 | 271,85 | 0,72% | - |
| 14.10.2024 | 269,00 | 272,60 | 269,00 | 269,90 | -0,74% | 44,00 |
| 11.10.2024 | 269,90 | 273,40 | 269,00 | 271,90 | 1,12% | 98,00 |
| 10.10.2024 | 261,20 | 268,90 | 261,20 | 268,90 | 2,24% | 21,00 |
| 09.10.2024 | 259,00 | 263,00 | 257,80 | 263,00 | 2,18% | 40,00 |
| 08.10.2024 | 249,20 | 259,10 | 249,20 | 257,40 | 2,22% | 40,00 |
| 07.10.2024 | 256,80 | 257,00 | 251,80 | 251,80 | -1,91% | 109,00 |
| 04.10.2024 | 255,60 | 256,70 | 252,00 | 256,70 | 2,80% | 237,00 |
| 03.10.2024 | 248,80 | 250,10 | 246,70 | 249,70 | -0,91% | 172,00 |
| 02.10.2024 | 250,40 | 252,00 | 250,40 | 252,00 | -0,98% | 14,00 |
| 01.10.2024 | 260,30 | 264,30 | 250,00 | 254,50 | -2,30% | 182,00 |
| 30.09.2024 | 251,40 | 260,50 | 250,40 | 260,50 | 1,56% | 211,00 |
| 27.09.2024 | 259,10 | 259,10 | 253,70 | 256,50 | 0,67% | 85,00 |
| 26.09.2024 | 259,60 | 259,70 | 254,80 | 254,80 | -0,04% | 26,00 |
| 25.09.2024 | 253,00 | 255,40 | 253,00 | 254,90 | 0,28% | 25,00 |
| 24.09.2024 | 254,40 | 254,40 | 250,70 | 254,20 | -0,43% | 90,00 |
| 23.09.2024 | 254,00 | 256,10 | 254,00 | 255,30 | 2,53% | 113,00 |
| 20.09.2024 | 243,90 | 249,00 | 242,10 | 249,00 | 1,51% | 80,00 |
| 19.09.2024 | 242,90 | 245,30 | 242,90 | 245,30 | 0,29% | 66,00 |
| 18.09.2024 | 242,60 | 244,60 | 242,60 | 244,60 | -0,77% | 141,00 |
| 17.09.2024 | 244,10 | 248,60 | 244,10 | 246,50 | 0,78% | 56,00 |
| 16.09.2024 | 245,70 | 245,90 | 243,40 | 244,60 | -1,45% | 29,00 |
| 13.09.2024 | 247,70 | 248,20 | 244,20 | 248,20 | 0,20% | 31,00 |
| 12.09.2024 | 246,00 | 247,70 | 242,00 | 247,70 | 2,40% | 53,00 |
| 11.09.2024 | 236,60 | 241,90 | 236,60 | 241,90 | 4,67% | 30,00 |
| 10.09.2024 | 233,20 | 235,00 | 231,10 | 231,10 | -1,62% | 24,00 |
| 09.09.2024 | 238,60 | 243,80 | 234,90 | 234,90 | -1,22% | 35,00 |
| 06.09.2024 | 240,00 | 240,00 | 236,80 | 237,80 | -1,61% | 32,00 |
| 05.09.2024 | 247,80 | 247,80 | 241,70 | 241,70 | -1,99% | 143,00 |
| 04.09.2024 | 249,40 | 251,00 | 246,40 | 246,60 | -4,31% | 489,00 |
| 03.09.2024 | 253,40 | 263,00 | 252,10 | 257,70 | 0,31% | 522,00 |
| 02.09.2024 | 256,60 | 256,90 | 254,60 | 256,90 | -1,04% | 312,00 |
| 30.08.2024 | 257,80 | 262,10 | 256,30 | 259,60 | -1,41% | 192,00 |
| 29.08.2024 | 256,90 | 263,70 | 256,90 | 263,30 | 4,61% | 247,00 |
| 28.08.2024 | 254,70 | 255,30 | 250,10 | 251,70 | 0,12% | 88,00 |
| 27.08.2024 | 249,70 | 254,40 | 249,70 | 251,40 | -0,08% | 174,00 |
| 26.08.2024 | 249,80 | 251,60 | 249,80 | 251,60 | 0,84% | 18,00 |