292,050€
-0,87%
Echtzeit-Aktienkurs CyberArk Software Ltd.
Bid:
Ask:
Aktienkurse zur CyberArk Software Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 294,60 | 294,60 | 290,70 | 292,00 | -0,88% | - |
| 18.12.2024 | 302,85 | 304,80 | 293,70 | 294,60 | -2,72% | - |
| 17.12.2024 | 303,60 | 307,00 | 298,75 | 302,85 | -0,25% | - |
| 16.12.2024 | 298,90 | 307,00 | 297,90 | 303,60 | 1,57% | - |
| 13.12.2024 | 307,60 | 310,10 | 298,30 | 298,90 | -2,83% | - |
| 12.12.2024 | 308,65 | 309,00 | 305,35 | 307,60 | -0,34% | - |
| 11.12.2024 | 295,85 | 309,30 | 291,30 | 308,65 | 4,33% | - |
| 10.12.2024 | 303,45 | 306,50 | 293,40 | 295,85 | -2,50% | - |
| 09.12.2024 | 305,95 | 309,40 | 298,10 | 303,45 | -0,82% | 20,00 |
| 06.12.2024 | 309,75 | 311,00 | 301,35 | 305,95 | -1,23% | 16,00 |
| 05.12.2024 | 313,15 | 315,75 | 308,40 | 309,75 | -1,09% | - |
| 04.12.2024 | 307,15 | 315,00 | 305,05 | 313,15 | 1,95% | 16,00 |
| 03.12.2024 | 303,90 | 308,80 | 300,35 | 307,15 | 1,07% | - |
| 02.12.2024 | 305,50 | 309,15 | 303,65 | 303,90 | -0,52% | - |
| 29.11.2024 | 303,10 | 306,00 | 300,55 | 305,50 | 0,79% | 2,00 |
| 28.11.2024 | 301,55 | 303,45 | 301,55 | 303,10 | 0,51% | 10,00 |
| 27.11.2024 | 311,85 | 312,70 | 299,80 | 301,55 | -3,30% | 5,00 |
| 26.11.2024 | 309,25 | 312,80 | 307,20 | 311,85 | 0,84% | 39,00 |
| 25.11.2024 | 307,35 | 317,55 | 303,55 | 309,25 | 0,62% | 77,00 |
| 22.11.2024 | 313,80 | 317,60 | 306,50 | 307,35 | -2,06% | - |
| 21.11.2024 | 300,50 | 316,60 | 294,00 | 313,80 | 4,43% | 21,00 |
| 20.11.2024 | 297,05 | 302,65 | 292,70 | 300,50 | 1,16% | - |
| 19.11.2024 | 288,90 | 297,70 | 284,50 | 297,05 | 2,82% | - |
| 18.11.2024 | 290,25 | 293,55 | 284,85 | 288,90 | -0,47% | - |
| 15.11.2024 | 286,30 | 291,20 | 276,95 | 290,25 | 1,38% | 19,00 |
| 14.11.2024 | 276,80 | 293,60 | 275,40 | 286,30 | 3,43% | 67,00 |
| 13.11.2024 | 282,65 | 318,95 | 276,10 | 276,80 | -2,09% | 110,00 |
| 12.11.2024 | 276,40 | 283,55 | 272,05 | 282,70 | 2,28% | 48,00 |
| 11.11.2024 | 274,95 | 286,30 | 274,95 | 276,40 | 0,53% | 9,00 |
| 08.11.2024 | 273,90 | 279,25 | 271,00 | 274,95 | 0,38% | - |
| 07.11.2024 | 274,45 | 277,70 | 271,65 | 273,90 | -0,20% | 19,00 |
| 06.11.2024 | 256,30 | 275,40 | 256,30 | 274,45 | 7,08% | - |
| 05.11.2024 | 252,05 | 257,70 | 250,30 | 256,30 | 1,69% | - |
| 04.11.2024 | 255,70 | 256,15 | 250,15 | 252,05 | -1,43% | 7,00 |
| 01.11.2024 | 255,50 | 258,35 | 251,65 | 255,70 | 0,08% | 6,00 |
| 31.10.2024 | 260,85 | 261,85 | 252,65 | 255,50 | -2,05% | 5,00 |
| 30.10.2024 | 264,30 | 265,25 | 257,65 | 260,85 | -1,31% | 13,00 |
| 29.10.2024 | 265,90 | 268,80 | 261,70 | 264,30 | -0,60% | - |
| 28.10.2024 | 268,65 | 273,00 | 265,85 | 265,90 | -1,02% | - |
| 25.10.2024 | 271,20 | 276,80 | 267,55 | 268,65 | -0,94% | - |
| 24.10.2024 | 267,85 | 274,35 | 267,85 | 271,20 | 1,25% | - |
| 23.10.2024 | 277,25 | 278,00 | 266,65 | 267,85 | -3,39% | 14,00 |
| 22.10.2024 | 277,70 | 281,75 | 273,15 | 277,25 | -0,16% | - |
| 21.10.2024 | 276,10 | 279,55 | 273,50 | 277,70 | 0,58% | - |
| 18.10.2024 | 272,95 | 284,05 | 271,10 | 276,10 | 1,15% | 35,00 |
| 17.10.2024 | 270,70 | 276,75 | 270,30 | 272,95 | 0,83% | - |
| 16.10.2024 | 269,20 | 274,85 | 268,40 | 270,70 | 0,56% | - |
| 15.10.2024 | 270,30 | 272,70 | 267,45 | 269,20 | -0,41% | 26,00 |
| 14.10.2024 | 270,60 | 273,45 | 268,65 | 270,30 | -0,11% | - |
| 11.10.2024 | 269,25 | 273,05 | 269,10 | 270,60 | 0,50% | 4,00 |
| 10.10.2024 | 263,95 | 269,60 | 261,65 | 269,25 | 2,01% | - |
| 09.10.2024 | 257,40 | 264,15 | 252,60 | 263,95 | 2,54% | - |
| 08.10.2024 | 251,60 | 259,00 | 249,15 | 257,40 | 2,31% | 10,00 |
| 07.10.2024 | 255,40 | 257,50 | 250,55 | 251,60 | -1,49% | - |
| 04.10.2024 | 253,60 | 258,25 | 250,20 | 255,40 | 1,43% | - |
| 03.10.2024 | 248,25 | 252,45 | 245,25 | 251,80 | 1,43% | - |
| 02.10.2024 | 252,25 | 255,45 | 248,10 | 248,25 | -1,59% | 38,00 |
| 01.10.2024 | 261,60 | 266,55 | 246,70 | 252,25 | -3,57% | 30,00 |
| 30.09.2024 | 253,15 | 262,05 | 251,80 | 261,60 | 3,34% | 50,00 |
| 27.09.2024 | 257,10 | 258,00 | 251,25 | 253,15 | -1,54% | - |
| 26.09.2024 | 255,05 | 258,40 | 251,80 | 257,10 | 0,80% | - |
| 25.09.2024 | 255,15 | 256,30 | 252,05 | 255,05 | -0,04% | - |
| 24.09.2024 | 255,30 | 258,10 | 250,15 | 255,15 | -0,06% | 2,00 |
| 23.09.2024 | 250,65 | 258,45 | 250,65 | 255,30 | 1,86% | - |
| 20.09.2024 | 243,15 | 251,85 | 242,35 | 250,65 | 3,08% | - |
| 19.09.2024 | 241,40 | 247,10 | 241,40 | 243,15 | 0,72% | - |
| 18.09.2024 | 245,35 | 247,10 | 239,55 | 241,40 | -1,61% | 15,00 |
| 17.09.2024 | 245,85 | 247,50 | 244,15 | 245,35 | -0,20% | 6,00 |
| 16.09.2024 | 245,45 | 245,90 | 239,60 | 245,85 | 0,16% | - |
| 13.09.2024 | 246,55 | 249,40 | 245,10 | 245,45 | -0,45% | - |
| 12.09.2024 | 241,50 | 247,90 | 241,45 | 246,55 | 2,09% | - |
| 11.09.2024 | 236,35 | 242,80 | 234,85 | 241,50 | 2,18% | 10,00 |
| 10.09.2024 | 235,60 | 237,80 | 230,80 | 236,35 | 0,32% | - |
| 09.09.2024 | 238,80 | 242,85 | 233,05 | 235,60 | -1,34% | - |
| 06.09.2024 | 242,55 | 243,70 | 235,80 | 238,80 | -1,55% | - |
| 05.09.2024 | 249,75 | 250,45 | 241,30 | 242,55 | -2,88% | - |
| 04.09.2024 | 253,80 | 253,80 | 246,35 | 249,75 | -1,60% | - |
| 03.09.2024 | 260,00 | 261,05 | 253,40 | 253,80 | -2,38% | - |
| 02.09.2024 | 259,45 | 260,00 | 255,55 | 260,00 | 0,21% | - |
| 30.08.2024 | 258,70 | 261,90 | 256,30 | 259,45 | 0,29% | - |
| 29.08.2024 | 252,00 | 264,65 | 250,10 | 258,70 | 2,66% | 47,00 |
| 28.08.2024 | 251,90 | 255,30 | 249,40 | 252,00 | 0,04% | - |
| 27.08.2024 | 251,20 | 253,75 | 249,85 | 251,90 | 0,28% | - |
| 26.08.2024 | 250,20 | 253,45 | 249,60 | 251,20 | 0,40% | 8,00 |
| 23.08.2024 | 252,75 | 254,80 | 247,85 | 250,20 | -1,01% | 3,00 |
| 22.08.2024 | 251,95 | 257,20 | 251,50 | 252,75 | 0,32% | - |
| 21.08.2024 | 252,05 | 254,30 | 250,40 | 251,95 | -0,04% | - |
| 20.08.2024 | 253,70 | 260,45 | 251,45 | 252,05 | -0,65% | - |
| 19.08.2024 | 253,65 | 254,60 | 251,70 | 253,70 | 0,02% | - |
| 16.08.2024 | 251,50 | 255,45 | 248,90 | 253,65 | 0,85% | - |
| 15.08.2024 | 250,25 | 255,10 | 247,80 | 251,50 | 0,50% | - |
| 14.08.2024 | 247,05 | 251,35 | 245,00 | 250,25 | 1,30% | - |
| 13.08.2024 | 247,75 | 252,10 | 246,20 | 247,05 | -0,28% | - |
| 12.08.2024 | 250,80 | 253,60 | 245,70 | 247,75 | -1,22% | 51,00 |
| 09.08.2024 | 241,50 | 251,40 | 240,00 | 250,80 | 3,85% | 3,00 |
| 08.08.2024 | 223,25 | 249,30 | 221,55 | 241,50 | 8,17% | 100,00 |
| 07.08.2024 | 222,00 | 231,25 | 221,95 | 223,25 | 0,56% | 12,00 |
| 06.08.2024 | 220,15 | 225,40 | 220,15 | 222,00 | 0,84% | 10,00 |
| 05.08.2024 | 225,65 | 225,65 | 209,15 | 220,15 | -2,46% | 41,00 |
| 02.08.2024 | 236,30 | 236,55 | 222,50 | 225,70 | -4,49% | 31,00 |