147,850€
-0,66%
Echtzeit-Aktienkurs Check Point Software Technologies Ltd.
Bid:
Ask:
Aktienkurse zur Check Point Software Technologies Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 147,40 | 148,50 | 146,95 | 147,93 | -0,60% | 41,00 |
| 18.04.2024 | 148,75 | 150,75 | 147,45 | 148,83 | 0,40% | 1.178,00 |
| 17.04.2024 | 147,52 | 148,75 | 146,75 | 148,23 | 0,34% | 266,00 |
| 16.04.2024 | 148,27 | 148,68 | 147,55 | 147,73 | -0,45% | 33,00 |
| 15.04.2024 | 152,45 | 153,45 | 148,30 | 148,40 | -2,40% | 264,00 |
| 12.04.2024 | 152,25 | 153,10 | 151,60 | 152,05 | 0,03% | 234,00 |
| 11.04.2024 | 153,30 | 154,18 | 151,52 | 152,00 | -0,77% | 43,00 |
| 10.04.2024 | 150,93 | 153,85 | 149,27 | 153,18 | 1,54% | 95,00 |
| 09.04.2024 | 151,30 | 152,52 | 149,60 | 150,85 | -0,18% | 258,00 |
| 08.04.2024 | 150,95 | 152,68 | 150,95 | 151,13 | -0,28% | 341,00 |
| 05.04.2024 | 150,63 | 153,13 | 150,05 | 151,55 | 0,93% | 189,00 |
| 04.04.2024 | 151,65 | 152,00 | 149,48 | 150,15 | -0,81% | 311,00 |
| 03.04.2024 | 151,98 | 153,50 | 151,27 | 151,38 | -0,80% | 232,00 |
| 02.04.2024 | 154,25 | 154,30 | 151,08 | 152,60 | 0,36% | 385,00 |
| 28.03.2024 | 151,55 | 153,45 | 151,45 | 152,05 | 0,28% | 320,00 |
| 27.03.2024 | 151,88 | 152,68 | 151,00 | 151,63 | 0,00% | 16,00 |
| 26.03.2024 | 151,80 | 152,75 | 150,93 | 151,63 | 0,00% | 219,00 |
| 25.03.2024 | 152,95 | 153,00 | 149,80 | 151,63 | -0,91% | 174,00 |
| 22.03.2024 | 153,85 | 154,15 | 151,88 | 153,02 | 0,26% | 216,00 |
| 21.03.2024 | 152,08 | 153,40 | 151,40 | 152,63 | 0,71% | 219,00 |
| 20.03.2024 | 150,77 | 152,30 | 150,05 | 151,55 | 0,45% | 109,00 |
| 19.03.2024 | 153,00 | 154,10 | 150,60 | 150,88 | -1,50% | 122,00 |
| 18.03.2024 | 152,55 | 154,15 | 149,60 | 153,18 | 0,36% | 1.618,00 |
| 15.03.2024 | 153,60 | 156,20 | 150,43 | 152,63 | -0,80% | 1.467,00 |
| 14.03.2024 | 150,95 | 154,95 | 150,20 | 153,85 | 2,18% | 2.070,00 |
| 13.03.2024 | 150,60 | 151,63 | 149,65 | 150,58 | 0,03% | 35,00 |
| 12.03.2024 | 150,13 | 151,38 | 149,20 | 150,52 | 0,65% | 166,00 |
| 11.03.2024 | 147,98 | 150,23 | 145,83 | 149,55 | 2,27% | 464,00 |
| 08.03.2024 | 144,38 | 146,33 | 143,60 | 146,23 | 1,05% | 99,00 |
| 07.03.2024 | 144,05 | 146,25 | 143,60 | 144,70 | -0,14% | 655,00 |
| 06.03.2024 | 145,20 | 150,05 | 144,70 | 144,90 | -0,29% | 345,00 |
| 05.03.2024 | 145,55 | 146,50 | 142,90 | 145,33 | -0,79% | 423,00 |
| 04.03.2024 | 145,90 | 147,08 | 144,85 | 146,48 | 0,46% | 252,00 |
| 01.03.2024 | 148,93 | 149,70 | 145,55 | 145,80 | -1,83% | 177,00 |
| 29.02.2024 | 149,43 | 150,63 | 147,58 | 148,52 | -0,67% | 120,00 |
| 28.02.2024 | 149,00 | 150,83 | 147,50 | 149,52 | 0,44% | 250,00 |
| 27.02.2024 | 146,63 | 148,98 | 145,75 | 148,88 | 1,33% | 1.060,00 |
| 26.02.2024 | 147,73 | 149,52 | 146,83 | 146,93 | -0,83% | 92,00 |
| 23.02.2024 | 145,15 | 148,50 | 143,90 | 148,15 | 2,46% | 664,00 |
| 22.02.2024 | 146,00 | 146,05 | 143,45 | 144,60 | 1,07% | 455,00 |
| 21.02.2024 | 147,70 | 148,05 | 136,58 | 143,08 | -3,41% | 1.383,00 |
| 20.02.2024 | 150,98 | 151,00 | 147,75 | 148,13 | -2,15% | 144,00 |
| 19.02.2024 | 150,25 | 151,85 | 150,25 | 151,38 | 0,25% | 151,00 |
| 16.02.2024 | 152,25 | 154,00 | 150,73 | 151,00 | -0,92% | 151,00 |
| 15.02.2024 | 154,30 | 155,15 | 151,30 | 152,40 | -1,06% | 145,00 |
| 14.02.2024 | 153,38 | 154,95 | 151,68 | 154,02 | 0,49% | 109,00 |
| 13.02.2024 | 151,08 | 153,33 | 149,02 | 153,27 | 1,42% | 202,00 |
| 12.02.2024 | 153,13 | 154,40 | 150,70 | 151,13 | -0,84% | 268,00 |
| 09.02.2024 | 151,43 | 154,00 | 151,13 | 152,40 | 0,64% | 277,00 |
| 08.02.2024 | 152,52 | 153,30 | 150,35 | 151,43 | -0,75% | 968,00 |
| 07.02.2024 | 150,88 | 154,55 | 150,63 | 152,58 | 0,96% | 406,00 |
| 06.02.2024 | 152,98 | 155,02 | 140,00 | 151,13 | 0,94% | 580,00 |
| 05.02.2024 | 150,60 | 151,30 | 149,08 | 149,73 | -0,20% | 1.267,00 |
| 02.02.2024 | 150,48 | 151,33 | 149,08 | 150,02 | 0,69% | 236,00 |
| 01.02.2024 | 147,50 | 150,48 | 147,40 | 149,00 | 1,15% | 462,00 |
| 31.01.2024 | 147,65 | 149,85 | 145,93 | 147,30 | -0,36% | 241,00 |
| 30.01.2024 | 147,93 | 148,45 | 146,85 | 147,83 | -0,02% | 116,00 |
| 29.01.2024 | 147,30 | 148,35 | 146,90 | 147,85 | 0,58% | 630,00 |
| 26.01.2024 | 146,30 | 147,10 | 144,75 | 147,00 | 0,26% | 128,00 |
| 25.01.2024 | 144,80 | 146,90 | 144,25 | 146,63 | 1,28% | 69,00 |
| 24.01.2024 | 145,35 | 145,90 | 143,85 | 144,77 | 0,02% | 113,00 |
| 23.01.2024 | 145,93 | 147,48 | 144,55 | 144,75 | -0,99% | 320,00 |
| 22.01.2024 | 145,48 | 146,80 | 145,10 | 146,20 | 0,97% | 202,00 |
| 19.01.2024 | 146,88 | 148,30 | 144,55 | 144,80 | -1,03% | 236,00 |
| 18.01.2024 | 145,00 | 147,15 | 144,90 | 146,30 | 0,83% | 341,00 |
| 17.01.2024 | 142,75 | 145,40 | 141,90 | 145,10 | 1,01% | 146,00 |
| 16.01.2024 | 143,95 | 146,93 | 143,35 | 143,65 | -0,90% | 665,00 |
| 15.01.2024 | 145,80 | 146,65 | 144,30 | 144,95 | -0,12% | 323,00 |
| 12.01.2024 | 142,38 | 146,10 | 142,13 | 145,13 | 1,86% | 373,00 |
| 11.01.2024 | 141,83 | 143,43 | 141,20 | 142,48 | 0,71% | 102,00 |
| 10.01.2024 | 139,65 | 142,08 | 139,65 | 141,48 | 0,78% | 154,00 |
| 09.01.2024 | 138,85 | 140,75 | 137,98 | 140,38 | 1,01% | 183,00 |
| 08.01.2024 | 138,50 | 139,60 | 137,15 | 138,98 | 0,63% | 185,00 |
| 05.01.2024 | 139,60 | 140,00 | 137,83 | 138,10 | -0,65% | 121,00 |
| 04.01.2024 | 140,08 | 140,75 | 138,85 | 139,00 | -0,63% | 222,00 |
| 03.01.2024 | 139,50 | 141,20 | 137,90 | 139,88 | 0,61% | 293,00 |
| 02.01.2024 | 138,55 | 139,95 | 137,52 | 139,02 | 0,82% | 233,00 |
| 29.12.2023 | 137,95 | 138,90 | 137,30 | 137,90 | 0,00% | 80,00 |
| 28.12.2023 | 138,08 | 138,50 | 136,93 | 137,90 | 0,07% | 238,00 |
| 27.12.2023 | 138,65 | 139,90 | 137,40 | 137,80 | -0,34% | 427,00 |
| 22.12.2023 | 137,02 | 138,77 | 136,15 | 138,27 | 0,78% | 422,00 |
| 21.12.2023 | 137,30 | 137,77 | 136,10 | 137,20 | 0,13% | 127,00 |
| 20.12.2023 | 137,58 | 138,65 | 136,55 | 137,02 | -0,13% | 214,00 |
| 19.12.2023 | 136,25 | 137,25 | 135,25 | 137,20 | 0,49% | 417,00 |
| 18.12.2023 | 133,63 | 137,40 | 133,13 | 136,52 | 1,75% | 537,00 |
| 15.12.2023 | 131,90 | 134,27 | 131,45 | 134,18 | 1,78% | 414,00 |
| 14.12.2023 | 137,27 | 137,48 | 131,55 | 131,83 | -3,64% | 320,00 |
| 13.12.2023 | 138,23 | 139,00 | 136,45 | 136,80 | -0,89% | 163,00 |
| 12.12.2023 | 136,68 | 138,80 | 136,15 | 138,02 | 1,14% | 575,00 |
| 11.12.2023 | 135,05 | 137,70 | 134,10 | 136,48 | 0,78% | 108,00 |
| 08.12.2023 | 133,83 | 135,58 | 133,15 | 135,43 | 1,16% | 77,00 |
| 07.12.2023 | 134,40 | 135,20 | 132,88 | 133,88 | -0,30% | 272,00 |
| 06.12.2023 | 135,60 | 136,25 | 134,27 | 134,27 | -0,56% | 278,00 |
| 05.12.2023 | 133,58 | 135,90 | 133,00 | 135,02 | 0,56% | 121,00 |
| 04.12.2023 | 133,65 | 135,83 | 132,80 | 134,27 | 0,17% | 163,00 |
| 01.12.2023 | 133,65 | 134,77 | 132,77 | 134,05 | -0,04% | 68,00 |
| 30.11.2023 | 134,10 | 135,08 | 132,70 | 134,10 | 0,62% | 64,00 |
| 29.11.2023 | 132,63 | 134,30 | 131,58 | 133,27 | 0,49% | 109,00 |
| 28.11.2023 | 133,08 | 133,88 | 132,38 | 132,63 | -0,32% | 80,00 |
| 27.11.2023 | 132,45 | 133,45 | 132,20 | 133,05 | 0,04% | 36,00 |