218,550€
0,44%
Echtzeit-Aktienkurs CyberArk Software Ltd.
Bid:
Ask:
Aktienkurse zur CyberArk Software Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 217,90 | 220,15 | 216,10 | 220,15 | 1,17% | 2,00 |
| 02.05.2024 | 221,15 | 230,25 | 209,40 | 217,60 | -2,88% | 105,00 |
| 30.04.2024 | 227,45 | 229,30 | 222,80 | 224,05 | -1,32% | 104,00 |
| 29.04.2024 | 227,15 | 230,75 | 226,20 | 227,05 | 0,07% | 31,00 |
| 26.04.2024 | 231,05 | 232,35 | 226,40 | 226,90 | -0,53% | 66,00 |
| 25.04.2024 | 225,30 | 229,55 | 222,05 | 228,10 | -0,18% | 41,00 |
| 24.04.2024 | 226,10 | 234,00 | 224,30 | 228,50 | 1,80% | 67,00 |
| 23.04.2024 | 219,95 | 226,50 | 218,80 | 224,45 | 1,98% | 145,00 |
| 22.04.2024 | 220,40 | 222,45 | 216,65 | 220,10 | 0,34% | 56,00 |
| 19.04.2024 | 219,00 | 222,30 | 217,50 | 219,35 | -1,46% | 312,00 |
| 18.04.2024 | 222,00 | 226,20 | 220,30 | 222,60 | 0,59% | 140,00 |
| 17.04.2024 | 225,75 | 227,30 | 219,95 | 221,30 | -1,93% | 159,00 |
| 16.04.2024 | 222,95 | 227,60 | 219,95 | 225,65 | -0,04% | 178,00 |
| 15.04.2024 | 232,50 | 234,30 | 224,05 | 225,75 | -3,30% | 661,00 |
| 12.04.2024 | 238,70 | 239,40 | 230,85 | 233,45 | -1,29% | 115,00 |
| 11.04.2024 | 235,80 | 237,55 | 231,95 | 236,50 | 0,21% | 159,00 |
| 10.04.2024 | 241,40 | 242,70 | 234,65 | 236,00 | -1,38% | 148,00 |
| 09.04.2024 | 241,05 | 243,80 | 237,30 | 239,30 | 0,15% | 165,00 |
| 08.04.2024 | 239,60 | 242,30 | 235,55 | 238,95 | 0,48% | 321,00 |
| 05.04.2024 | 237,05 | 241,55 | 235,30 | 237,80 | 0,40% | 107,00 |
| 04.04.2024 | 242,30 | 246,50 | 236,65 | 236,85 | -2,15% | 755,00 |
| 03.04.2024 | 243,45 | 254,70 | 241,15 | 242,05 | -0,92% | 2.175,00 |
| 02.04.2024 | 246,10 | 247,90 | 239,00 | 244,30 | -0,75% | 1.551,00 |
| 28.03.2024 | 242,95 | 251,30 | 242,30 | 246,15 | 1,32% | 284,00 |
| 27.03.2024 | 243,90 | 246,40 | 241,10 | 242,95 | -0,23% | 135,00 |
| 26.03.2024 | 245,15 | 247,40 | 243,05 | 243,50 | -0,57% | 172,00 |
| 25.03.2024 | 249,10 | 249,20 | 244,45 | 244,90 | -1,19% | 146,00 |
| 22.03.2024 | 248,85 | 250,80 | 244,70 | 247,85 | -0,26% | 77,00 |
| 21.03.2024 | 243,95 | 255,60 | 243,95 | 248,50 | 2,12% | 194,00 |
| 20.03.2024 | 242,00 | 244,30 | 240,40 | 243,35 | 0,91% | 192,00 |
| 19.03.2024 | 239,80 | 243,35 | 234,50 | 241,15 | 0,42% | 44,00 |
| 18.03.2024 | 237,60 | 242,15 | 237,00 | 240,15 | 1,07% | 103,00 |
| 15.03.2024 | 237,60 | 239,15 | 232,85 | 237,60 | -0,15% | 80,00 |
| 14.03.2024 | 239,70 | 241,70 | 234,25 | 237,95 | -0,46% | 29,00 |
| 13.03.2024 | 242,15 | 242,80 | 237,05 | 239,05 | -1,34% | 114,00 |
| 12.03.2024 | 241,75 | 244,15 | 237,95 | 242,30 | 0,46% | 44,00 |
| 11.03.2024 | 240,95 | 242,70 | 235,60 | 241,20 | -0,17% | 16,00 |
| 08.03.2024 | 239,05 | 248,25 | 237,35 | 241,60 | 0,83% | 229,00 |
| 07.03.2024 | 236,15 | 241,40 | 234,20 | 239,60 | 0,97% | 56,00 |
| 06.03.2024 | 244,25 | 246,70 | 235,85 | 237,30 | 1,80% | 160,00 |
| 05.03.2024 | 243,00 | 244,60 | 229,60 | 233,10 | -4,49% | 197,00 |
| 04.03.2024 | 246,00 | 247,80 | 240,95 | 244,05 | -0,53% | 434,00 |
| 01.03.2024 | 246,00 | 247,80 | 242,65 | 245,35 | 0,51% | 338,00 |
| 29.02.2024 | 239,55 | 244,40 | 237,10 | 244,10 | 1,86% | 116,00 |
| 28.02.2024 | 240,15 | 241,80 | 237,00 | 239,65 | -0,17% | 101,00 |
| 27.02.2024 | 237,55 | 241,20 | 236,10 | 240,05 | 0,97% | 26,00 |
| 26.02.2024 | 235,85 | 243,05 | 235,60 | 237,75 | 0,63% | 103,00 |
| 23.02.2024 | 232,10 | 238,25 | 230,90 | 236,25 | 1,74% | 72,00 |
| 22.02.2024 | 228,80 | 236,75 | 225,00 | 232,20 | 3,11% | 321,00 |
| 21.02.2024 | 223,50 | 227,30 | 206,80 | 225,20 | -2,62% | 887,00 |
| 20.02.2024 | 239,00 | 240,90 | 227,85 | 231,25 | -3,02% | 335,00 |
| 19.02.2024 | 240,30 | 243,90 | 236,30 | 238,45 | -1,32% | 595,00 |
| 16.02.2024 | 246,10 | 248,70 | 240,80 | 241,65 | -1,53% | 91,00 |
| 15.02.2024 | 246,20 | 247,90 | 240,10 | 245,40 | -0,22% | 813,00 |
| 14.02.2024 | 246,60 | 250,65 | 243,55 | 245,95 | -0,34% | 483,00 |
| 13.02.2024 | 250,90 | 252,00 | 240,10 | 246,80 | -1,69% | 1.034,00 |
| 12.02.2024 | 260,20 | 262,35 | 250,10 | 251,05 | -3,52% | 1.349,00 |
| 09.02.2024 | 242,75 | 260,60 | 241,50 | 260,20 | 7,61% | 683,00 |
| 08.02.2024 | 226,50 | 253,45 | 224,80 | 241,80 | 7,25% | 1.007,00 |
| 07.02.2024 | 222,80 | 227,95 | 222,30 | 225,45 | 1,33% | 396,00 |
| 06.02.2024 | 220,85 | 222,85 | 218,20 | 222,50 | 0,72% | 102,00 |
| 05.02.2024 | 219,70 | 222,50 | 215,15 | 220,90 | 0,36% | 295,00 |
| 02.02.2024 | 218,70 | 222,25 | 217,50 | 220,10 | 1,43% | 291,00 |
| 01.02.2024 | 216,70 | 221,45 | 216,35 | 217,00 | 0,44% | 73,00 |
| 31.01.2024 | 217,50 | 218,10 | 212,25 | 216,05 | -1,21% | 50,00 |
| 30.01.2024 | 218,20 | 220,40 | 215,95 | 218,70 | 0,30% | 112,00 |
| 29.01.2024 | 213,90 | 219,20 | 213,90 | 218,05 | 2,08% | 249,00 |
| 26.01.2024 | 211,90 | 214,15 | 211,20 | 213,60 | 0,07% | 115,00 |
| 25.01.2024 | 212,90 | 216,15 | 208,20 | 213,45 | 0,45% | 363,00 |
| 24.01.2024 | 220,20 | 224,55 | 211,30 | 212,50 | -3,08% | 515,00 |
| 23.01.2024 | 215,00 | 220,40 | 214,50 | 219,25 | 1,76% | 270,00 |
| 22.01.2024 | 215,00 | 219,95 | 214,30 | 215,45 | 1,03% | 399,00 |
| 19.01.2024 | 211,05 | 213,40 | 210,15 | 213,25 | 0,95% | 699,00 |
| 18.01.2024 | 208,45 | 221,05 | 208,35 | 211,25 | 1,12% | 832,00 |
| 17.01.2024 | 208,70 | 209,40 | 204,05 | 208,90 | -0,41% | 61,00 |
| 16.01.2024 | 208,30 | 210,30 | 204,40 | 209,75 | 1,21% | 426,00 |
| 15.01.2024 | 204,85 | 208,75 | 204,50 | 207,25 | 1,32% | 276,00 |
| 12.01.2024 | 201,95 | 205,75 | 201,30 | 204,55 | 1,29% | 211,00 |
| 11.01.2024 | 199,93 | 202,60 | 194,73 | 201,95 | 1,25% | 82,00 |
| 10.01.2024 | 200,02 | 203,50 | 199,05 | 199,45 | -0,31% | 294,00 |
| 09.01.2024 | 198,27 | 202,50 | 194,02 | 200,08 | 0,54% | 43,00 |
| 08.01.2024 | 193,18 | 199,52 | 192,73 | 199,00 | 2,86% | 56,00 |
| 05.01.2024 | 193,30 | 196,88 | 191,45 | 193,48 | -0,09% | 64,00 |
| 04.01.2024 | 196,48 | 197,63 | 192,50 | 193,65 | -1,54% | 44,00 |
| 03.01.2024 | 197,10 | 201,95 | 194,58 | 196,68 | -0,48% | 147,00 |
| 02.01.2024 | 198,63 | 199,35 | 188,60 | 197,63 | -0,80% | 72,00 |
| 29.12.2023 | 198,88 | 199,85 | 198,68 | 199,23 | 0,11% | 15,00 |
| 28.12.2023 | 198,83 | 199,98 | 197,55 | 199,00 | 0,38% | 156,00 |
| 27.12.2023 | 199,40 | 200,25 | 195,55 | 198,25 | 0,39% | 1.004,00 |
| 22.12.2023 | 195,25 | 198,30 | 194,50 | 197,48 | 0,89% | 82,00 |
| 21.12.2023 | 195,60 | 196,58 | 194,15 | 195,73 | 0,36% | 30,00 |
| 20.12.2023 | 195,68 | 200,02 | 193,60 | 195,02 | -0,03% | 127,00 |
| 19.12.2023 | 192,18 | 196,20 | 190,98 | 195,08 | 1,34% | 77,00 |
| 18.12.2023 | 188,90 | 194,10 | 188,35 | 192,50 | 1,80% | 92,00 |
| 15.12.2023 | 183,63 | 189,90 | 183,60 | 189,10 | 3,29% | 14,00 |
| 14.12.2023 | 188,70 | 190,60 | 180,35 | 183,08 | -2,43% | 220,00 |
| 13.12.2023 | 188,33 | 188,85 | 184,68 | 187,63 | -0,33% | 61,00 |
| 12.12.2023 | 186,48 | 190,38 | 185,73 | 188,25 | 0,86% | 84,00 |
| 11.12.2023 | 186,33 | 190,85 | 185,25 | 186,65 | -0,11% | 162,00 |
| 08.12.2023 | 187,02 | 189,25 | 186,50 | 186,85 | -0,20% | 152,00 |