435,250€
-0,14%
Echtzeit-Aktienkurs CyberArk Software Ltd.
Bid:
Ask:
Aktienkurse zur CyberArk Software Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 434,90 | 437,35 | 425,90 | 434,40 | -0,33% | 2,00 |
| 06.11.2025 | 440,10 | 445,85 | 427,75 | 435,85 | -0,97% | 1,00 |
| 05.11.2025 | 442,95 | 444,25 | 438,50 | 440,10 | -0,50% | - |
| 04.11.2025 | 447,30 | 450,45 | 439,50 | 442,30 | -1,62% | - |
| 03.11.2025 | 451,60 | 458,25 | 444,25 | 449,60 | -0,46% | 5,00 |
| 31.10.2025 | 446,55 | 455,00 | 445,90 | 451,70 | 1,11% | - |
| 30.10.2025 | 442,45 | 452,05 | 441,30 | 446,75 | 0,95% | 1,00 |
| 29.10.2025 | 446,20 | 451,60 | 438,95 | 442,55 | -1,03% | - |
| 28.10.2025 | 446,65 | 453,05 | 445,50 | 447,15 | 0,37% | - |
| 27.10.2025 | 439,80 | 447,35 | 439,80 | 445,50 | 0,85% | 9,00 |
| 24.10.2025 | 436,75 | 445,15 | 436,75 | 441,75 | 1,45% | - |
| 23.10.2025 | 432,80 | 439,55 | 431,05 | 435,45 | 0,78% | 12,00 |
| 22.10.2025 | 436,45 | 443,40 | 428,75 | 432,10 | -0,85% | 15,00 |
| 21.10.2025 | 430,20 | 437,10 | 429,75 | 435,80 | 1,30% | 2,00 |
| 20.10.2025 | 421,10 | 431,35 | 421,10 | 430,20 | 2,06% | - |
| 17.10.2025 | 411,90 | 421,60 | 407,45 | 421,50 | 1,55% | - |
| 16.10.2025 | 419,60 | 425,90 | 415,00 | 415,05 | -1,19% | - |
| 15.10.2025 | 425,10 | 427,45 | 414,85 | 420,05 | -1,44% | - |
| 14.10.2025 | 425,10 | 433,20 | 422,65 | 426,20 | -2,20% | 61,00 |
| 13.10.2025 | 425,10 | 438,05 | 425,10 | 435,80 | 2,30% | 6,00 |
| 10.10.2025 | 446,65 | 447,20 | 424,90 | 426,00 | -2,96% | - |
| 09.10.2025 | 442,20 | 443,35 | 438,15 | 439,00 | -0,75% | - |
| 08.10.2025 | 428,85 | 442,55 | 428,85 | 442,30 | 3,11% | 16,00 |
| 07.10.2025 | 429,60 | 432,90 | 423,10 | 428,95 | 0,09% | 1,00 |
| 06.10.2025 | 418,00 | 431,45 | 418,00 | 428,55 | 2,38% | 4,00 |
| 03.10.2025 | 422,40 | 426,90 | 417,75 | 418,60 | -0,70% | 40,00 |
| 02.10.2025 | 418,15 | 423,20 | 416,30 | 421,55 | 0,91% | - |
| 01.10.2025 | 411,55 | 417,80 | 405,35 | 417,75 | 1,57% | - |
| 30.09.2025 | 412,55 | 416,00 | 408,10 | 411,30 | -0,63% | - |
| 29.09.2025 | 410,60 | 414,25 | 410,15 | 413,90 | 0,56% | 1,00 |
| 26.09.2025 | 411,95 | 414,00 | 408,60 | 411,60 | -0,02% | 2,00 |
| 25.09.2025 | 404,90 | 415,80 | 399,90 | 411,70 | 1,86% | 50,00 |
| 24.09.2025 | 407,35 | 414,30 | 403,95 | 404,20 | -0,63% | 149,00 |
| 23.09.2025 | 416,00 | 419,30 | 406,75 | 406,75 | -2,16% | - |
| 22.09.2025 | 417,95 | 420,15 | 412,95 | 415,75 | -0,45% | 23,00 |
| 19.09.2025 | 416,70 | 418,90 | 411,90 | 417,65 | 1,27% | 2,00 |
| 18.09.2025 | 405,75 | 421,45 | 405,30 | 412,40 | 1,59% | 3,00 |
| 17.09.2025 | 401,65 | 407,45 | 399,45 | 405,95 | 1,20% | 51,00 |
| 16.09.2025 | 404,40 | 411,35 | 397,15 | 401,15 | -0,40% | 50,00 |
| 15.09.2025 | 397,35 | 407,35 | 395,95 | 402,75 | 1,28% | 36,00 |
| 12.09.2025 | 402,75 | 405,55 | 397,20 | 397,65 | -0,71% | - |
| 11.09.2025 | 400,75 | 407,00 | 398,45 | 400,50 | -1,20% | 30,00 |
| 10.09.2025 | 401,40 | 410,30 | 399,80 | 405,35 | 1,29% | - |
| 09.09.2025 | 398,65 | 401,40 | 394,70 | 400,20 | 0,43% | - |
| 08.09.2025 | 394,60 | 400,30 | 392,15 | 398,50 | 0,99% | 10,00 |
| 05.09.2025 | 393,55 | 397,80 | 389,05 | 394,60 | 0,28% | 16,00 |
| 04.09.2025 | 390,80 | 397,35 | 386,15 | 393,50 | 0,69% | 26,00 |
| 03.09.2025 | 389,35 | 391,55 | 384,95 | 390,80 | 0,39% | - |
| 02.09.2025 | 387,65 | 390,70 | 380,40 | 389,30 | 0,24% | 2,00 |
| 01.09.2025 | 387,55 | 388,35 | 385,10 | 388,35 | 0,21% | 2,00 |
| 29.08.2025 | 388,10 | 392,00 | 385,50 | 387,55 | -0,17% | - |
| 28.08.2025 | 384,20 | 389,10 | 376,25 | 388,20 | 1,05% | 1,00 |
| 27.08.2025 | 376,60 | 384,25 | 376,60 | 384,15 | 2,00% | - |
| 26.08.2025 | 378,25 | 380,65 | 375,70 | 376,60 | -0,45% | 5,00 |
| 25.08.2025 | 376,15 | 380,00 | 369,95 | 378,30 | 0,56% | 25,00 |
| 22.08.2025 | 375,25 | 379,15 | 372,70 | 376,20 | 0,40% | - |
| 21.08.2025 | 376,75 | 377,60 | 368,55 | 374,70 | -0,45% | 10,00 |
| 20.08.2025 | 368,20 | 381,40 | 359,30 | 376,40 | 1,66% | 1,00 |
| 19.08.2025 | 375,15 | 384,15 | 359,65 | 370,25 | 2,48% | 5,00 |
| 18.08.2025 | 362,70 | 365,15 | 357,90 | 361,30 | -0,26% | 27,00 |
| 15.08.2025 | 356,15 | 362,70 | 352,25 | 362,25 | 1,71% | 29,00 |
| 14.08.2025 | 361,90 | 364,00 | 354,65 | 356,15 | -1,55% | - |
| 13.08.2025 | 358,90 | 366,65 | 358,25 | 361,75 | 0,82% | - |
| 12.08.2025 | 349,40 | 359,25 | 341,35 | 358,80 | 3,62% | 9,00 |
| 11.08.2025 | 343,35 | 352,15 | 341,20 | 346,25 | 0,83% | 6,00 |
| 08.08.2025 | 347,80 | 350,15 | 342,60 | 343,40 | -0,59% | - |
| 07.08.2025 | 354,60 | 354,95 | 340,55 | 345,45 | -2,55% | 71,00 |
| 06.08.2025 | 349,90 | 355,85 | 345,05 | 354,50 | 1,31% | 3,00 |
| 05.08.2025 | 351,60 | 359,40 | 348,40 | 349,90 | -1,02% | 25,00 |
| 04.08.2025 | 356,55 | 362,65 | 352,05 | 353,50 | -0,94% | 23,00 |
| 01.08.2025 | 361,55 | 363,05 | 342,75 | 356,85 | -1,29% | 15,00 |
| 31.07.2025 | 382,85 | 385,55 | 360,85 | 361,50 | -4,58% | 1.009,00 |
| 30.07.2025 | 376,05 | 385,40 | 367,75 | 378,85 | 0,61% | 1.223,00 |
| 29.07.2025 | 330,25 | 381,40 | 326,75 | 376,55 | 14,14% | 220,00 |
| 28.07.2025 | 322,15 | 332,45 | 322,15 | 329,90 | 2,39% | 5,00 |
| 25.07.2025 | 319,35 | 324,15 | 319,25 | 322,20 | 0,88% | - |
| 24.07.2025 | 319,40 | 325,50 | 317,00 | 319,40 | -0,02% | - |
| 23.07.2025 | 325,20 | 328,70 | 317,55 | 319,45 | -1,72% | 1.848,00 |
| 22.07.2025 | 330,50 | 331,90 | 323,70 | 325,05 | -1,53% | - |
| 21.07.2025 | 331,80 | 334,05 | 327,70 | 330,10 | -0,53% | 4,00 |
| 18.07.2025 | 330,50 | 334,95 | 327,05 | 331,85 | 0,44% | 12,00 |
| 17.07.2025 | 325,00 | 334,95 | 325,00 | 330,40 | 1,66% | - |
| 16.07.2025 | 323,25 | 330,25 | 320,45 | 325,00 | 0,56% | - |
| 15.07.2025 | 322,85 | 328,25 | 320,25 | 323,20 | 0,11% | 8,00 |
| 14.07.2025 | 322,85 | 326,05 | 317,25 | 322,85 | 0,78% | 29,00 |
| 11.07.2025 | 325,55 | 326,85 | 316,85 | 320,35 | -0,17% | 30,00 |
| 10.07.2025 | 346,10 | 346,75 | 319,65 | 320,90 | -7,33% | 1.886,00 |
| 09.07.2025 | 336,80 | 348,80 | 335,70 | 346,30 | 2,74% | 1.034,00 |
| 08.07.2025 | 342,45 | 347,90 | 331,95 | 337,05 | -1,56% | - |
| 07.07.2025 | 335,95 | 348,05 | 333,85 | 342,40 | 1,92% | - |
| 04.07.2025 | 337,35 | 338,45 | 335,60 | 335,95 | -0,97% | - |
| 03.07.2025 | 328,70 | 339,65 | 326,70 | 339,25 | 3,19% | - |
| 02.07.2025 | 332,25 | 335,05 | 326,25 | 328,75 | -1,10% | - |
| 01.07.2025 | 345,75 | 347,00 | 323,25 | 332,40 | -3,86% | - |
| 30.06.2025 | 339,80 | 346,45 | 339,25 | 345,75 | 1,74% | - |
| 27.06.2025 | 344,85 | 347,35 | 338,65 | 339,85 | -1,48% | - |
| 26.06.2025 | 342,85 | 347,20 | 338,60 | 344,95 | 0,61% | - |
| 25.06.2025 | 342,05 | 350,80 | 341,95 | 342,85 | 0,22% | - |
| 24.06.2025 | 345,50 | 351,95 | 338,40 | 342,10 | -0,25% | - |
| 23.06.2025 | 332,60 | 343,75 | 329,80 | 342,95 | 3,11% | 2,00 |