366,300€
-4,15%
Echtzeit-Aktienkurs CyberArk Software Ltd.
Bid:
Ask:
Aktienkurse zur CyberArk Software Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 382,30 | 387,00 | 365,05 | 366,45 | -4,11% | - |
| 20.02.2025 | 392,35 | 392,35 | 369,90 | 382,15 | -2,60% | 21,00 |
| 19.02.2025 | 395,50 | 398,25 | 383,40 | 392,35 | 0,01% | 9,00 |
| 18.02.2025 | 393,30 | 402,35 | 388,70 | 392,30 | -1,61% | 11,00 |
| 17.02.2025 | 392,10 | 400,55 | 391,90 | 398,70 | 1,39% | 5,00 |
| 14.02.2025 | 393,75 | 422,00 | 384,40 | 393,25 | -0,62% | 12,00 |
| 13.02.2025 | 366,05 | 404,65 | 366,05 | 395,70 | 8,09% | 40,00 |
| 12.02.2025 | 368,60 | 373,40 | 358,35 | 366,10 | -0,64% | 6,00 |
| 11.02.2025 | 378,90 | 379,60 | 367,80 | 368,45 | -2,76% | 26,00 |
| 10.02.2025 | 371,75 | 382,20 | 371,75 | 378,90 | 1,88% | 31,00 |
| 07.02.2025 | 368,10 | 386,30 | 366,80 | 371,90 | 1,06% | - |
| 06.02.2025 | 366,60 | 372,00 | 364,10 | 368,00 | 0,42% | 1,00 |
| 05.02.2025 | 362,25 | 367,35 | 357,50 | 366,45 | 1,19% | 25,00 |
| 04.02.2025 | 361,35 | 363,70 | 357,70 | 362,15 | 0,21% | 4,00 |
| 03.02.2025 | 356,45 | 361,85 | 353,15 | 361,40 | 1,02% | 1,00 |
| 31.01.2025 | 357,35 | 363,85 | 355,80 | 357,75 | 0,07% | 2,00 |
| 30.01.2025 | 354,40 | 361,35 | 354,40 | 357,50 | 0,93% | 4,00 |
| 29.01.2025 | 359,85 | 368,75 | 351,80 | 354,20 | -1,64% | 2,00 |
| 28.01.2025 | 342,70 | 360,40 | 340,20 | 360,10 | 5,14% | - |
| 27.01.2025 | 343,00 | 346,10 | 323,05 | 342,50 | -0,07% | 6,00 |
| 24.01.2025 | 344,50 | 348,65 | 339,50 | 342,75 | -0,57% | 7,00 |
| 23.01.2025 | 344,30 | 346,05 | 338,90 | 344,70 | 0,10% | - |
| 22.01.2025 | 340,80 | 347,95 | 336,80 | 344,35 | 1,00% | - |
| 21.01.2025 | 345,40 | 348,65 | 334,60 | 340,95 | -1,29% | 8,00 |
| 20.01.2025 | 343,10 | 348,00 | 341,60 | 345,40 | 0,70% | 26,00 |
| 17.01.2025 | 345,10 | 352,80 | 340,90 | 343,00 | -0,55% | 8,00 |
| 16.01.2025 | 337,30 | 346,95 | 337,30 | 344,90 | 2,19% | - |
| 15.01.2025 | 331,15 | 338,40 | 330,85 | 337,50 | 1,86% | 2,00 |
| 14.01.2025 | 330,70 | 335,15 | 327,95 | 331,35 | 0,11% | 2,00 |
| 13.01.2025 | 335,70 | 338,10 | 326,10 | 331,00 | -1,40% | 4,00 |
| 10.01.2025 | 350,50 | 350,50 | 328,10 | 335,70 | -4,22% | - |
| 09.01.2025 | 333,80 | 351,55 | 332,60 | 350,50 | 4,99% | 11,00 |
| 08.01.2025 | 332,75 | 338,45 | 327,50 | 333,85 | 0,38% | - |
| 07.01.2025 | 333,05 | 336,00 | 326,55 | 332,60 | -0,15% | - |
| 06.01.2025 | 327,45 | 334,75 | 327,30 | 333,10 | 1,18% | 27,00 |
| 03.01.2025 | 327,45 | 332,90 | 327,05 | 329,20 | 0,58% | - |
| 02.01.2025 | 307,75 | 337,65 | 307,75 | 327,30 | 7,66% | 15,00 |
| 30.12.2024 | 307,95 | 308,20 | 302,90 | 304,00 | 0,12% | - |
| 27.12.2024 | 306,10 | 310,05 | 300,60 | 303,65 | -0,80% | - |
| 23.12.2024 | 305,75 | 311,70 | 303,10 | 306,10 | 0,11% | 3,00 |
| 20.12.2024 | 304,00 | 307,05 | 294,10 | 305,75 | 0,58% | 3,00 |
| 19.12.2024 | 294,60 | 305,45 | 290,70 | 304,00 | 3,19% | - |
| 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 |