334,400€
-1,39%
Echtzeit-Aktienkurs CyberArk Software Ltd
Bid:
Ask:
Aktienkurse zur CyberArk Software Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 338,55 | 339,60 | 329,15 | 334,80 | -1,27% | 15,00 |
| 12.06.2025 | 344,40 | 345,35 | 338,05 | 339,10 | -1,52% | - |
| 11.06.2025 | 346,70 | 349,50 | 341,70 | 344,35 | -0,71% | - |
| 10.06.2025 | 350,60 | 352,00 | 342,55 | 346,80 | -1,08% | - |
| 09.06.2025 | 353,30 | 357,90 | 345,85 | 350,60 | -1,06% | 10,00 |
| 06.06.2025 | 343,60 | 356,05 | 340,55 | 354,35 | 2,67% | - |
| 05.06.2025 | 347,45 | 347,45 | 337,05 | 345,15 | -0,72% | 9,00 |
| 04.06.2025 | 346,80 | 353,55 | 342,65 | 347,65 | 0,27% | - |
| 03.06.2025 | 343,90 | 350,75 | 341,35 | 346,70 | 0,76% | - |
| 02.06.2025 | 337,65 | 345,35 | 331,85 | 344,10 | 2,11% | 31,00 |
| 30.05.2025 | 336,80 | 337,80 | 327,70 | 337,00 | 1,71% | 20,00 |
| 29.05.2025 | 317,05 | 346,25 | 317,05 | 331,35 | -1,65% | - |
| 28.05.2025 | 337,55 | 344,45 | 332,45 | 336,90 | -0,09% | 11,00 |
| 27.05.2025 | 317,05 | 347,00 | 317,00 | 337,20 | 0,07% | 25,00 |
| 26.05.2025 | 332,65 | 339,70 | 332,60 | 336,95 | 1,32% | 2,00 |
| 23.05.2025 | 331,00 | 334,00 | 322,80 | 332,55 | 0,54% | 481,00 |
| 22.05.2025 | 312,75 | 333,30 | 311,00 | 330,75 | 5,74% | 15,00 |
| 21.05.2025 | 314,55 | 318,55 | 308,70 | 312,80 | -0,54% | - |
| 20.05.2025 | 310,20 | 316,80 | 307,20 | 314,50 | 1,39% | - |
| 19.05.2025 | 318,60 | 318,60 | 306,80 | 310,20 | -2,65% | 33,00 |
| 16.05.2025 | 317,05 | 320,95 | 314,15 | 318,65 | 0,46% | - |
| 15.05.2025 | 317,55 | 321,30 | 310,80 | 317,20 | -0,09% | 7,00 |
| 14.05.2025 | 324,45 | 332,35 | 313,75 | 317,50 | -2,05% | - |
| 13.05.2025 | 331,70 | 338,65 | 314,80 | 324,15 | -2,28% | 18,00 |
| 12.05.2025 | 319,20 | 339,60 | 319,20 | 331,70 | 3,98% | 17,00 |
| 09.05.2025 | 325,00 | 326,20 | 314,95 | 319,00 | -1,77% | - |
| 08.05.2025 | 319,40 | 326,90 | 318,90 | 324,75 | 1,68% | 13,00 |
| 07.05.2025 | 318,60 | 327,40 | 315,90 | 319,40 | 0,27% | - |
| 06.05.2025 | 322,15 | 325,75 | 315,90 | 318,55 | -1,15% | 2,00 |
| 05.05.2025 | 316,10 | 324,70 | 311,15 | 322,25 | 1,91% | 1,00 |
| 02.05.2025 | 311,20 | 318,55 | 308,65 | 316,20 | 1,61% | - |
| 30.04.2025 | 310,60 | 311,20 | 301,85 | 311,20 | 0,19% | - |
| 29.04.2025 | 304,00 | 311,30 | 302,60 | 310,60 | 2,17% | - |
| 28.04.2025 | 307,55 | 314,95 | 298,70 | 304,00 | -1,14% | 18,00 |
| 25.04.2025 | 303,35 | 309,60 | 303,15 | 307,50 | 1,37% | - |
| 24.04.2025 | 294,05 | 307,90 | 289,80 | 303,35 | 2,99% | - |
| 23.04.2025 | 281,70 | 300,40 | 280,60 | 294,55 | 4,56% | 19,00 |
| 22.04.2025 | 286,35 | 286,35 | 267,65 | 281,70 | -1,62% | - |
| 17.04.2025 | 290,40 | 295,80 | 285,30 | 286,35 | -1,50% | 25,00 |
| 16.04.2025 | 302,00 | 302,00 | 286,35 | 290,70 | -2,10% | 5,00 |
| 15.04.2025 | 302,00 | 306,05 | 292,65 | 296,95 | -1,67% | 10,00 |
| 14.04.2025 | 311,50 | 317,15 | 296,10 | 302,00 | -1,96% | 62,00 |
| 11.04.2025 | 305,75 | 309,50 | 294,85 | 308,05 | 0,75% | - |
| 10.04.2025 | 319,80 | 323,35 | 297,40 | 305,75 | -4,42% | 22,00 |
| 09.04.2025 | 287,45 | 321,10 | 276,55 | 319,90 | 11,29% | 16,00 |
| 08.04.2025 | 279,55 | 302,80 | 279,55 | 287,45 | 2,92% | 14,00 |
| 07.04.2025 | 280,45 | 294,15 | 238,50 | 279,30 | -0,21% | 101,00 |
| 04.04.2025 | 298,05 | 299,10 | 278,50 | 279,90 | -6,06% | 34,00 |
| 03.04.2025 | 318,60 | 318,60 | 290,60 | 297,95 | -6,51% | 66,00 |
| 02.04.2025 | 322,45 | 322,45 | 306,95 | 318,70 | -1,29% | - |
| 01.04.2025 | 319,90 | 322,90 | 310,50 | 322,85 | 3,36% | - |
| 31.03.2025 | 323,90 | 323,90 | 294,85 | 312,35 | 0,84% | - |
| 28.03.2025 | 323,90 | 323,90 | 305,45 | 309,75 | -2,12% | - |
| 27.03.2025 | 323,90 | 324,10 | 310,00 | 316,45 | -2,30% | - |
| 26.03.2025 | 330,70 | 334,50 | 320,90 | 323,90 | -2,48% | 5,00 |
| 25.03.2025 | 324,40 | 332,15 | 322,50 | 332,15 | 2,39% | 4,00 |
| 24.03.2025 | 326,00 | 333,45 | 323,05 | 324,40 | -0,49% | - |
| 21.03.2025 | 319,90 | 326,05 | 316,20 | 326,00 | 1,91% | - |
| 20.03.2025 | 319,80 | 325,05 | 318,10 | 319,90 | 0,03% | - |
| 19.03.2025 | 314,70 | 323,60 | 314,70 | 319,80 | 1,62% | 5,00 |
| 18.03.2025 | 316,85 | 319,20 | 313,05 | 314,70 | -0,68% | 2,00 |
| 17.03.2025 | 311,85 | 319,15 | 308,25 | 316,85 | 1,60% | 24,00 |
| 14.03.2025 | 297,55 | 313,35 | 297,35 | 311,85 | 4,79% | 3,00 |
| 13.03.2025 | 309,40 | 313,70 | 295,45 | 297,60 | -3,81% | 11,00 |
| 12.03.2025 | 303,15 | 318,25 | 303,15 | 309,40 | 2,06% | 35,00 |
| 11.03.2025 | 288,80 | 305,55 | 280,10 | 303,15 | 4,99% | 4,00 |
| 10.03.2025 | 309,30 | 309,30 | 283,45 | 288,75 | -6,64% | 197,00 |
| 07.03.2025 | 313,50 | 316,55 | 297,85 | 309,30 | -1,37% | 38,00 |
| 06.03.2025 | 335,30 | 336,85 | 313,50 | 313,60 | -6,49% | 68,00 |
| 05.03.2025 | 333,90 | 347,90 | 324,55 | 335,35 | 0,48% | 28,00 |
| 04.03.2025 | 337,25 | 338,75 | 325,05 | 333,75 | -1,02% | 10,00 |
| 03.03.2025 | 350,70 | 351,55 | 336,25 | 337,20 | -3,92% | - |
| 28.02.2025 | 337,85 | 351,00 | 330,40 | 350,95 | 3,79% | - |
| 27.02.2025 | 347,30 | 354,60 | 337,75 | 338,15 | -2,58% | 4,00 |
| 26.02.2025 | 351,45 | 361,00 | 346,40 | 347,10 | -1,27% | 5,00 |
| 25.02.2025 | 357,70 | 365,35 | 342,35 | 351,55 | -1,84% | - |
| 24.02.2025 | 366,30 | 374,40 | 352,55 | 358,15 | -2,26% | 16,00 |
| 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% | - |