229,102$
1,56%
Echtzeit-Aktienkurs CyberArk Software Ltd.
Bid:
Ask:
Aktienkurse zur CyberArk Software Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 226,96 | 229,73 | 223,41 | 229,25 | 1,63% | 557.459,00 |
| 30.05.2024 | 231,29 | 231,29 | 224,71 | 225,58 | -3,41% | 547.526,00 |
| 29.05.2024 | 234,95 | 238,00 | 233,08 | 233,54 | -1,72% | 521.983,00 |
| 28.05.2024 | 241,70 | 241,70 | 234,71 | 237,63 | -1,61% | 335.965,00 |
| 24.05.2024 | 240,64 | 244,29 | 239,48 | 241,53 | 0,70% | 308.549,00 |
| 23.05.2024 | 247,07 | 248,99 | 238,71 | 239,86 | -1,91% | 346.377,00 |
| 22.05.2024 | 248,00 | 249,48 | 240,35 | 244,52 | -0,54% | 377.331,00 |
| 21.05.2024 | 245,32 | 252,74 | 243,99 | 245,84 | -1,55% | 731.063,00 |
| 20.05.2024 | 242,44 | 249,96 | 242,10 | 249,70 | 1,37% | 1.115.990,00 |
| 17.05.2024 | 245,07 | 249,70 | 245,07 | 246,33 | 0,65% | 545.372,00 |
| 16.05.2024 | 243,58 | 247,07 | 241,97 | 244,73 | 0,51% | 338.886,00 |
| 15.05.2024 | 242,50 | 246,11 | 241,13 | 243,50 | 2,18% | 580.033,00 |
| 14.05.2024 | 234,57 | 239,56 | 234,57 | 238,30 | 1,87% | 680.059,00 |
| 13.05.2024 | 233,98 | 236,17 | 231,92 | 233,92 | 0,15% | 237.076,00 |
| 10.05.2024 | 233,94 | 237,30 | 232,18 | 233,57 | -0,03% | 294.498,00 |
| 09.05.2024 | 234,48 | 235,41 | 230,18 | 233,64 | -0,53% | 328.327,00 |
| 08.05.2024 | 235,73 | 235,85 | 232,22 | 234,88 | -0,98% | 556.172,00 |
| 07.05.2024 | 233,84 | 239,05 | 232,60 | 237,20 | 0,82% | 515.184,00 |
| 06.05.2024 | 228,26 | 239,08 | 228,24 | 235,27 | 3,50% | 725.339,00 |
| 03.05.2024 | 235,37 | 236,68 | 224,61 | 227,32 | -2,73% | 768.897,00 |
| 02.05.2024 | 226,87 | 247,34 | 225,50 | 233,69 | -1,46% | 1.152.254,00 |
| 01.05.2024 | 239,06 | 241,74 | 235,27 | 237,16 | -0,87% | 729.247,00 |
| 30.04.2024 | 242,13 | 244,58 | 237,92 | 239,25 | -1,77% | 543.850,00 |
| 29.04.2024 | 246,32 | 248,00 | 242,00 | 243,57 | 0,40% | 512.278,00 |
| 26.04.2024 | 246,77 | 248,86 | 242,56 | 242,60 | -1,01% | 340.246,00 |
| 25.04.2024 | 238,83 | 246,20 | 237,10 | 245,07 | 0,22% | 323.330,00 |
| 24.04.2024 | 246,49 | 250,48 | 244,07 | 244,53 | 1,84% | 579.982,00 |
| 23.04.2024 | 235,10 | 242,61 | 235,10 | 240,11 | 2,32% | 508.377,00 |
| 22.04.2024 | 235,06 | 236,34 | 230,38 | 234,66 | 0,41% | 275.417,00 |
| 19.04.2024 | 235,97 | 237,19 | 232,26 | 233,71 | -1,45% | 437.750,00 |
| 18.04.2024 | 238,27 | 241,04 | 234,66 | 237,14 | 0,49% | 265.986,00 |
| 17.04.2024 | 241,82 | 241,82 | 234,06 | 235,99 | -1,66% | 421.386,00 |
| 16.04.2024 | 239,93 | 241,81 | 237,50 | 239,97 | 0,01% | 267.094,00 |
| 15.04.2024 | 248,28 | 248,30 | 238,04 | 239,94 | -3,42% | 668.987,00 |
| 12.04.2024 | 250,59 | 251,58 | 245,51 | 248,43 | -2,13% | 441.765,00 |
| 11.04.2024 | 255,00 | 255,10 | 248,52 | 253,83 | 0,35% | 417.496,00 |
| 10.04.2024 | 254,61 | 257,37 | 252,04 | 252,95 | -2,71% | 465.326,00 |
| 09.04.2024 | 261,97 | 262,85 | 257,51 | 259,99 | 0,28% | 249.315,00 |
| 08.04.2024 | 258,92 | 262,00 | 255,00 | 259,27 | 0,68% | 280.895,00 |
| 05.04.2024 | 256,70 | 260,63 | 256,56 | 257,51 | 0,50% | 348.713,00 |
| 04.04.2024 | 265,00 | 267,52 | 256,12 | 256,23 | -2,36% | 347.089,00 |
| 03.04.2024 | 262,15 | 265,62 | 259,67 | 262,41 | -0,22% | 285.966,00 |
| 02.04.2024 | 258,24 | 263,24 | 257,30 | 262,98 | -0,48% | 328.010,00 |
| 01.04.2024 | 264,99 | 265,63 | 258,42 | 264,24 | -0,52% | 358.115,00 |
| 28.03.2024 | 265,74 | 271,61 | 263,81 | 265,63 | 0,93% | 318.098,00 |
| 27.03.2024 | 266,00 | 267,47 | 260,67 | 263,18 | -0,12% | 308.732,00 |
| 26.03.2024 | 267,17 | 269,17 | 263,30 | 263,49 | -0,68% | 311.200,00 |
| 25.03.2024 | 266,33 | 269,41 | 264,90 | 265,30 | -1,06% | 205.275,00 |
| 22.03.2024 | 270,05 | 271,75 | 264,54 | 268,14 | -0,73% | 307.587,00 |
| 21.03.2024 | 270,40 | 277,97 | 268,02 | 270,12 | 1,69% | 551.550,00 |
| 20.03.2024 | 264,46 | 266,62 | 261,26 | 265,62 | 1,44% | 481.448,00 |
| 19.03.2024 | 257,46 | 264,31 | 254,39 | 261,86 | 0,36% | 327.684,00 |
| 18.03.2024 | 260,00 | 263,06 | 257,75 | 260,92 | 0,75% | 363.998,00 |
| 15.03.2024 | 261,00 | 261,00 | 253,13 | 258,98 | -0,07% | 571.652,00 |
| 14.03.2024 | 261,42 | 263,67 | 254,80 | 259,15 | -0,87% | 406.902,00 |
| 13.03.2024 | 262,14 | 265,00 | 258,97 | 261,42 | -1,25% | 340.820,00 |
| 12.03.2024 | 265,84 | 267,13 | 259,55 | 264,74 | 0,61% | 396.874,00 |
| 11.03.2024 | 260,38 | 265,05 | 257,12 | 263,14 | -0,24% | 665.117,00 |
| 08.03.2024 | 263,52 | 271,99 | 262,52 | 263,78 | 0,66% | 668.517,00 |
| 07.03.2024 | 260,81 | 264,49 | 255,61 | 262,06 | 1,37% | 824.361,00 |
| 06.03.2024 | 264,75 | 266,49 | 256,87 | 258,51 | 2,14% | 791.109,00 |
| 05.03.2024 | 261,15 | 261,38 | 249,20 | 253,10 | -4,47% | 1.021.676,00 |
| 04.03.2024 | 266,93 | 267,50 | 261,62 | 264,93 | -0,36% | 461.045,00 |
| 01.03.2024 | 262,94 | 266,07 | 262,29 | 265,88 | 0,75% | 410.125,00 |
| 29.02.2024 | 262,28 | 264,02 | 259,36 | 263,89 | 1,54% | 501.159,00 |
| 28.02.2024 | 258,76 | 261,68 | 256,61 | 259,90 | -0,22% | 329.446,00 |
| 27.02.2024 | 261,00 | 261,99 | 257,31 | 260,46 | 0,97% | 305.864,00 |
| 26.02.2024 | 257,78 | 263,66 | 256,29 | 257,96 | 0,80% | 468.140,00 |
| 23.02.2024 | 252,00 | 257,94 | 250,68 | 255,91 | 1,86% | 611.152,00 |
| 22.02.2024 | 252,54 | 256,18 | 248,31 | 251,24 | 2,94% | 1.174.953,00 |
| 21.02.2024 | 234,98 | 245,91 | 223,09 | 244,07 | -2,37% | 1.571.747,00 |
| 20.02.2024 | 257,75 | 257,76 | 246,55 | 250,00 | -4,00% | 1.163.304,00 |
| 16.02.2024 | 265,00 | 265,55 | 259,41 | 260,43 | -1,45% | 472.345,00 |
| 15.02.2024 | 263,40 | 264,68 | 258,80 | 264,27 | 0,22% | 570.153,00 |
| 14.02.2024 | 268,41 | 269,32 | 261,07 | 263,69 | -0,08% | 713.153,00 |
| 13.02.2024 | 260,25 | 268,11 | 257,73 | 263,90 | -2,36% | 798.363,00 |
| 12.02.2024 | 279,02 | 283,00 | 269,35 | 270,27 | -3,92% | 1.103.682,00 |
| 09.02.2024 | 266,04 | 281,72 | 265,00 | 281,31 | 7,51% | 2.353.073,00 |
| 08.02.2024 | 271,26 | 274,73 | 250,31 | 261,66 | 7,60% | 1.771.134,00 |
| 07.02.2024 | 245,81 | 245,84 | 240,66 | 243,17 | 1,39% | 887.140,00 |
| 06.02.2024 | 238,87 | 239,84 | 234,69 | 239,84 | 1,21% | 419.475,00 |
| 05.02.2024 | 236,51 | 239,27 | 230,87 | 236,97 | -0,19% | 455.518,00 |
| 02.02.2024 | 235,03 | 239,89 | 234,92 | 237,41 | 0,57% | 370.846,00 |
| 01.02.2024 | 236,00 | 239,92 | 235,00 | 236,06 | 1,07% | 643.307,00 |
| 31.01.2024 | 235,85 | 236,47 | 230,16 | 233,56 | -1,59% | 538.217,00 |
| 30.01.2024 | 238,20 | 238,86 | 233,89 | 237,33 | 0,55% | 336.679,00 |
| 29.01.2024 | 234,30 | 237,15 | 231,79 | 236,03 | 1,85% | 466.737,00 |
| 26.01.2024 | 231,62 | 232,55 | 229,69 | 231,75 | 0,18% | 335.523,00 |
| 25.01.2024 | 235,46 | 235,46 | 225,39 | 231,33 | -0,17% | 716.164,00 |
| 24.01.2024 | 240,65 | 241,36 | 230,39 | 231,72 | -2,59% | 901.966,00 |
| 23.01.2024 | 235,30 | 238,95 | 233,06 | 237,87 | 1,53% | 667.302,00 |
| 22.01.2024 | 238,00 | 239,83 | 233,80 | 234,29 | 0,77% | 654.287,00 |
| 19.01.2024 | 231,52 | 232,55 | 228,46 | 232,51 | 1,57% | 542.555,00 |
| 18.01.2024 | 230,29 | 233,69 | 226,83 | 228,92 | 0,86% | 623.650,00 |
| 17.01.2024 | 226,00 | 227,51 | 221,12 | 226,96 | -0,62% | 510.608,00 |
| 16.01.2024 | 225,95 | 228,37 | 221,75 | 228,37 | 1,91% | 768.053,00 |
| 12.01.2024 | 223,99 | 225,95 | 222,63 | 224,09 | 1,07% | 441.268,00 |
| 11.01.2024 | 213,69 | 222,07 | 213,37 | 221,72 | 1,28% | 651.076,00 |
| 10.01.2024 | 221,64 | 223,00 | 218,13 | 218,91 | 0,06% | 788.950,00 |
| 09.01.2024 | 213,65 | 220,90 | 213,62 | 218,77 | 0,36% | 493.978,00 |