220,800€
6,31%
Echtzeit-Aktienkurs CyberArk Software Ltd.
Bid:
Ask:
Aktienkurse zur CyberArk Software Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 218,65 | 221,50 | 215,65 | 220,75 | 0,91% | 3,00 |
| 06.05.2024 | 210,20 | 222,30 | 208,15 | 218,75 | 3,62% | 71,00 |
| 03.05.2024 | 217,85 | 220,10 | 208,50 | 211,10 | -3,08% | - |
| 02.05.2024 | 221,00 | 230,25 | 209,40 | 217,80 | -2,81% | - |
| 30.04.2024 | 227,60 | 227,75 | 222,35 | 224,10 | -1,32% | 60,00 |
| 29.04.2024 | 226,95 | 230,90 | 225,70 | 227,10 | 0,07% | - |
| 26.04.2024 | 231,05 | 232,80 | 226,25 | 226,95 | -0,63% | - |
| 25.04.2024 | 225,40 | 230,10 | 221,80 | 228,40 | 0,02% | - |
| 24.04.2024 | 226,05 | 234,55 | 225,95 | 228,35 | 1,74% | 42,00 |
| 23.04.2024 | 220,10 | 226,90 | 219,50 | 224,45 | 1,98% | 120,00 |
| 22.04.2024 | 220,40 | 222,90 | 216,10 | 220,10 | 0,27% | - |
| 19.04.2024 | 220,80 | 222,45 | 217,70 | 219,50 | -1,48% | 59,00 |
| 18.04.2024 | 222,10 | 226,75 | 220,25 | 222,80 | 0,68% | - |
| 17.04.2024 | 225,85 | 226,85 | 219,55 | 221,30 | -2,01% | - |
| 16.04.2024 | 223,10 | 227,70 | 220,25 | 225,85 | 0,04% | - |
| 15.04.2024 | 234,30 | 234,30 | 223,60 | 225,75 | -3,22% | - |
| 12.04.2024 | 237,05 | 237,90 | 230,35 | 233,25 | -1,42% | 13,00 |
| 11.04.2024 | 235,75 | 237,90 | 231,50 | 236,60 | 0,40% | 46,00 |
| 10.04.2024 | 239,65 | 241,40 | 234,20 | 235,65 | -1,57% | - |
| 09.04.2024 | 241,10 | 243,40 | 236,85 | 239,40 | 0,17% | - |
| 08.04.2024 | 239,70 | 242,05 | 234,70 | 239,00 | 0,61% | - |
| 05.04.2024 | 237,20 | 241,90 | 236,60 | 237,55 | 0,40% | 5,00 |
| 04.04.2024 | 242,25 | 245,85 | 236,00 | 236,60 | -2,27% | 318,00 |
| 03.04.2024 | 243,35 | 250,75 | 240,75 | 242,10 | -0,88% | 162,00 |
| 02.04.2024 | 246,10 | 246,60 | 238,90 | 244,25 | -1,75% | 38,00 |
| 28.03.2024 | 242,85 | 251,35 | 242,85 | 248,60 | 1,08% | 4,00 |
| 27.03.2024 | 243,70 | 246,85 | 240,90 | 245,95 | -0,32% | 10,00 |
| 26.03.2024 | 245,25 | 247,90 | 243,05 | 246,75 | -0,04% | - |
| 25.03.2024 | 247,85 | 248,30 | 244,45 | 246,85 | 0,10% | 10,00 |
| 22.03.2024 | 248,85 | 250,85 | 244,05 | 246,60 | -1,22% | 45,00 |
| 21.03.2024 | 244,05 | 255,30 | 243,95 | 249,65 | 2,69% | - |
| 20.03.2024 | 240,80 | 244,55 | 240,00 | 243,10 | 3,38% | - |
| 19.03.2024 | 239,80 | 243,20 | 234,30 | 235,15 | -2,24% | - |
| 18.03.2024 | 238,90 | 242,15 | 237,00 | 240,55 | 2,62% | - |
| 15.03.2024 | 237,60 | 239,15 | 228,95 | 234,40 | -1,80% | - |
| 14.03.2024 | 239,60 | 241,50 | 234,10 | 238,70 | -0,69% | - |
| 13.03.2024 | 242,35 | 242,45 | 236,65 | 240,35 | -0,27% | - |
| 12.03.2024 | 241,75 | 244,35 | 237,35 | 241,00 | -0,29% | - |
| 11.03.2024 | 241,15 | 242,50 | 234,80 | 241,70 | 0,12% | 196,00 |
| 08.03.2024 | 238,95 | 248,50 | 237,35 | 241,40 | 0,75% | - |
| 07.03.2024 | 235,95 | 241,40 | 234,80 | 239,60 | 1,08% | - |
| 06.03.2024 | 244,10 | 245,10 | 235,80 | 237,05 | 1,72% | 150,00 |
| 05.03.2024 | 243,05 | 243,35 | 229,40 | 233,05 | -4,55% | 160,00 |
| 04.03.2024 | 246,00 | 246,35 | 240,80 | 244,15 | -0,45% | 200,00 |
| 01.03.2024 | 246,15 | 247,45 | 242,30 | 245,25 | 0,55% | 60,00 |
| 29.02.2024 | 239,65 | 244,30 | 238,25 | 243,90 | 1,77% | - |
| 28.02.2024 | 240,20 | 241,55 | 237,00 | 239,65 | -0,17% | - |
| 27.02.2024 | 237,55 | 241,65 | 237,15 | 240,05 | 0,90% | - |
| 26.02.2024 | 235,75 | 243,15 | 235,65 | 237,90 | 0,55% | - |
| 23.02.2024 | 232,15 | 238,20 | 230,90 | 236,60 | 1,87% | 13,00 |
| 22.02.2024 | 228,80 | 236,95 | 225,95 | 232,25 | 2,99% | - |
| 21.02.2024 | 223,50 | 227,20 | 209,15 | 225,50 | -2,53% | 40,00 |
| 20.02.2024 | 237,30 | 240,90 | 227,90 | 231,35 | -3,22% | 60,00 |
| 19.02.2024 | 242,05 | 243,90 | 236,60 | 239,05 | -1,01% | - |
| 16.02.2024 | 246,10 | 248,35 | 240,70 | 241,50 | -1,53% | - |
| 15.02.2024 | 246,20 | 246,50 | 240,50 | 245,25 | -0,24% | - |
| 14.02.2024 | 246,60 | 250,90 | 243,55 | 245,85 | -0,22% | - |
| 13.02.2024 | 250,85 | 251,60 | 240,60 | 246,40 | -1,79% | - |
| 12.02.2024 | 259,60 | 262,35 | 250,05 | 250,90 | -3,83% | 39,00 |
| 09.02.2024 | 242,80 | 260,90 | 242,00 | 260,90 | 7,57% | 45,00 |
| 08.02.2024 | 226,45 | 255,20 | 226,25 | 242,55 | 7,44% | 31,00 |
| 07.02.2024 | 222,65 | 228,20 | 222,50 | 225,75 | 1,35% | - |
| 06.02.2024 | 220,80 | 223,25 | 218,25 | 222,75 | 0,97% | - |
| 05.02.2024 | 219,70 | 222,15 | 215,15 | 220,60 | 0,32% | - |
| 02.02.2024 | 219,20 | 222,45 | 215,65 | 219,90 | 1,31% | 20,00 |
| 01.02.2024 | 216,70 | 221,65 | 216,15 | 217,05 | 0,44% | 5,00 |
| 31.01.2024 | 217,60 | 218,10 | 212,35 | 216,10 | -1,19% | - |
| 30.01.2024 | 218,15 | 219,10 | 215,95 | 218,70 | 0,32% | 100,00 |
| 29.01.2024 | 214,00 | 219,05 | 213,90 | 218,00 | 2,11% | 55,00 |
| 26.01.2024 | 211,85 | 214,15 | 209,45 | 213,50 | -0,02% | - |
| 25.01.2024 | 213,00 | 216,50 | 207,75 | 213,55 | 0,31% | - |
| 24.01.2024 | 220,20 | 224,55 | 211,70 | 212,90 | -2,94% | 75,00 |
| 23.01.2024 | 215,05 | 220,40 | 214,55 | 219,35 | 1,95% | 220,00 |
| 22.01.2024 | 214,50 | 220,20 | 214,35 | 215,15 | 0,84% | 107,00 |
| 19.01.2024 | 211,05 | 213,60 | 210,05 | 213,35 | 1,28% | 60,00 |
| 18.01.2024 | 208,55 | 221,05 | 208,35 | 210,65 | 1,01% | - |
| 17.01.2024 | 208,55 | 209,40 | 203,75 | 208,55 | -0,69% | - |
| 16.01.2024 | 208,35 | 210,00 | 204,05 | 210,00 | 1,33% | - |
| 15.01.2024 | 204,90 | 208,75 | 204,55 | 207,25 | 1,30% | 15,00 |
| 12.01.2024 | 201,95 | 206,05 | 201,30 | 204,60 | 1,34% | - |
| 11.01.2024 | 199,95 | 202,60 | 194,77 | 201,90 | 1,15% | - |
| 10.01.2024 | 200,05 | 203,50 | 198,85 | 199,60 | -0,25% | 10,00 |
| 09.01.2024 | 198,38 | 202,25 | 195,95 | 200,10 | 0,54% | - |
| 08.01.2024 | 193,20 | 200,00 | 192,80 | 199,02 | 2,92% | 6,00 |
| 05.01.2024 | 193,30 | 196,65 | 191,45 | 193,38 | -0,05% | - |
| 04.01.2024 | 196,45 | 198,58 | 192,58 | 193,48 | -1,46% | 35,00 |
| 03.01.2024 | 197,08 | 201,95 | 194,60 | 196,35 | -0,59% | - |
| 02.01.2024 | 198,58 | 199,02 | 188,27 | 197,52 | -0,85% | 30,00 |
| 29.12.2023 | 198,93 | 199,85 | 198,70 | 199,23 | 0,21% | - |
| 28.12.2023 | 198,68 | 200,33 | 197,38 | 198,80 | 0,13% | - |
| 27.12.2023 | 199,68 | 200,23 | 196,52 | 198,55 | 0,47% | - |
| 22.12.2023 | 195,27 | 198,38 | 194,23 | 197,63 | 1,01% | - |
| 21.12.2023 | 195,63 | 198,65 | 194,08 | 195,65 | 0,33% | - |
| 20.12.2023 | 195,68 | 200,43 | 193,43 | 195,00 | -0,03% | - |
| 19.12.2023 | 192,20 | 196,13 | 190,75 | 195,05 | 1,56% | 30,00 |
| 18.12.2023 | 188,90 | 194,10 | 188,55 | 192,05 | 1,64% | 12,00 |
| 15.12.2023 | 183,63 | 189,90 | 183,63 | 188,95 | 3,27% | - |
| 14.12.2023 | 188,55 | 190,15 | 180,33 | 182,98 | -2,61% | 16,00 |
| 13.12.2023 | 188,30 | 188,75 | 184,68 | 187,88 | -0,01% | - |
| 12.12.2023 | 186,52 | 190,45 | 185,77 | 187,90 | 0,74% | - |