139,675€
-1,57%
Echtzeit-Aktienkurs Check Point Software Technologies Ltd.
Bid:
Ask:
Aktienkurse zur Check Point Software Technologies Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 140,45 | 141,05 | 139,20 | 139,70 | -1,55% | - |
| 29.04.2024 | 140,85 | 141,90 | 140,85 | 141,90 | -1,80% | 10,00 |
| 26.04.2024 | 143,00 | 144,50 | 143,00 | 144,50 | 1,05% | 14,00 |
| 25.04.2024 | 148,00 | 148,00 | 143,00 | 143,00 | -4,63% | 40,00 |
| 24.04.2024 | 149,95 | 149,95 | 149,95 | 149,95 | 0,74% | - |
| 23.04.2024 | 148,65 | 148,85 | 148,65 | 148,85 | -0,10% | 50,00 |
| 22.04.2024 | 148,15 | 150,20 | 148,15 | 149,00 | 0,88% | 54,00 |
| 19.04.2024 | 147,55 | 147,70 | 147,55 | 147,70 | -0,07% | 45,00 |
| 18.04.2024 | 147,90 | 147,90 | 147,80 | 147,80 | -0,07% | 20,00 |
| 17.04.2024 | 147,05 | 147,90 | 147,05 | 147,90 | 0,10% | 50,00 |
| 16.04.2024 | 147,75 | 147,75 | 147,75 | 147,75 | -3,11% | - |
| 15.04.2024 | 151,70 | 152,50 | 151,70 | 152,50 | 0,33% | 50,00 |
| 12.04.2024 | 152,00 | 152,00 | 152,00 | 152,00 | -0,56% | - |
| 11.04.2024 | 152,85 | 152,85 | 152,85 | 152,85 | 1,56% | - |
| 10.04.2024 | 150,45 | 150,50 | 149,60 | 150,50 | -0,07% | 196,00 |
| 09.04.2024 | 150,60 | 150,60 | 150,60 | 150,60 | -1,21% | - |
| 08.04.2024 | 151,10 | 152,45 | 151,10 | 152,45 | 1,06% | 5,00 |
| 05.04.2024 | 149,95 | 150,85 | 149,95 | 150,85 | -0,10% | 10,00 |
| 04.04.2024 | 150,85 | 151,00 | 150,85 | 151,00 | -0,46% | 60,00 |
| 03.04.2024 | 151,70 | 151,70 | 151,70 | 151,70 | 0,20% | - |
| 02.04.2024 | 153,50 | 153,50 | 151,40 | 151,40 | -1,53% | 18,00 |
| 28.03.2024 | 152,00 | 153,75 | 152,00 | 153,75 | 1,15% | 810,00 |
| 27.03.2024 | 151,35 | 152,70 | 151,35 | 152,00 | 0,90% | 79,00 |
| 26.03.2024 | 151,05 | 152,00 | 150,65 | 150,65 | -1,60% | 61,00 |
| 25.03.2024 | 153,10 | 153,10 | 153,10 | 153,10 | 0,46% | 2,00 |
| 22.03.2024 | 152,30 | 154,00 | 152,30 | 152,40 | -0,46% | 155,00 |
| 21.03.2024 | 151,20 | 153,10 | 151,20 | 153,10 | 0,99% | 14,00 |
| 20.03.2024 | 150,45 | 151,60 | 150,45 | 151,60 | -0,75% | 16,00 |
| 19.03.2024 | 152,75 | 152,75 | 152,75 | 152,75 | -0,16% | - |
| 18.03.2024 | 152,85 | 153,00 | 152,00 | 153,00 | 0,79% | 270,00 |
| 15.03.2024 | 154,35 | 154,40 | 151,55 | 151,80 | -0,88% | 84,00 |
| 14.03.2024 | 150,30 | 154,45 | 150,30 | 153,15 | 1,69% | 113,00 |
| 13.03.2024 | 150,20 | 150,60 | 150,20 | 150,60 | 0,53% | 80,00 |
| 12.03.2024 | 149,15 | 149,80 | 149,15 | 149,80 | 1,05% | 80,00 |
| 11.03.2024 | 147,35 | 148,25 | 145,00 | 148,25 | 2,81% | 59,00 |
| 08.03.2024 | 144,15 | 144,20 | 144,15 | 144,20 | 0,21% | 80,00 |
| 07.03.2024 | 143,90 | 143,90 | 143,90 | 143,90 | -2,11% | - |
| 06.03.2024 | 145,00 | 147,00 | 145,00 | 147,00 | 0,68% | 5,00 |
| 05.03.2024 | 145,65 | 146,00 | 145,65 | 146,00 | 0,76% | 61,00 |
| 04.03.2024 | 144,90 | 144,90 | 144,90 | 144,90 | -2,19% | - |
| 01.03.2024 | 148,15 | 148,15 | 148,15 | 148,15 | -0,57% | - |
| 29.02.2024 | 149,00 | 149,00 | 149,00 | 149,00 | 0,30% | - |
| 28.02.2024 | 148,55 | 148,55 | 148,55 | 148,55 | 1,40% | - |
| 27.02.2024 | 146,30 | 146,50 | 146,30 | 146,50 | -1,41% | 6,00 |
| 26.02.2024 | 147,40 | 148,60 | 147,40 | 148,60 | 0,68% | 207,00 |
| 23.02.2024 | 144,05 | 147,60 | 144,00 | 147,60 | 1,34% | 23,00 |
| 22.02.2024 | 142,60 | 145,65 | 142,60 | 145,65 | 2,50% | 1,00 |
| 21.02.2024 | 147,40 | 147,40 | 140,00 | 142,10 | -5,64% | 350,00 |
| 20.02.2024 | 150,65 | 150,65 | 150,60 | 150,60 | -2,21% | 10,00 |
| 19.02.2024 | 150,20 | 154,00 | 150,20 | 154,00 | 1,38% | 150,00 |
| 16.02.2024 | 151,90 | 151,90 | 151,90 | 151,90 | -2,13% | - |
| 15.02.2024 | 153,85 | 155,20 | 153,85 | 155,20 | 1,54% | 100,00 |
| 14.02.2024 | 152,85 | 152,85 | 152,85 | 152,85 | 1,56% | - |
| 13.02.2024 | 150,55 | 150,55 | 150,50 | 150,50 | -1,63% | 10,00 |
| 12.02.2024 | 151,65 | 153,00 | 151,65 | 153,00 | -0,49% | 8,00 |
| 09.02.2024 | 152,00 | 153,75 | 152,00 | 153,75 | 0,52% | 32,00 |
| 08.02.2024 | 152,00 | 152,95 | 152,00 | 152,95 | -0,62% | 20,00 |
| 07.02.2024 | 150,50 | 153,90 | 150,50 | 153,90 | 0,00% | 10,00 |
| 06.02.2024 | 150,00 | 153,90 | 147,00 | 153,90 | 2,60% | 403,00 |
| 05.02.2024 | 149,55 | 150,00 | 149,55 | 150,00 | 0,33% | 35,00 |
| 02.02.2024 | 148,60 | 149,50 | 148,60 | 149,50 | 1,77% | 50,00 |
| 01.02.2024 | 146,90 | 146,90 | 146,90 | 146,90 | -0,74% | - |
| 31.01.2024 | 147,75 | 148,75 | 147,75 | 148,00 | -0,13% | 17,00 |
| 30.01.2024 | 148,20 | 148,20 | 148,20 | 148,20 | 0,71% | 6,00 |
| 29.01.2024 | 146,55 | 147,15 | 146,55 | 147,15 | 0,10% | 72,00 |
| 26.01.2024 | 147,00 | 147,00 | 147,00 | 147,00 | 1,84% | 30,00 |
| 25.01.2024 | 144,35 | 144,35 | 144,35 | 144,35 | 0,21% | - |
| 24.01.2024 | 144,15 | 145,05 | 144,05 | 144,05 | -2,01% | 26,00 |
| 23.01.2024 | 145,25 | 148,70 | 145,25 | 147,00 | 1,10% | 649,00 |
| 22.01.2024 | 144,25 | 145,40 | 144,25 | 145,40 | -0,24% | 20,00 |
| 19.01.2024 | 145,75 | 147,50 | 144,70 | 145,75 | -0,38% | 110,00 |
| 18.01.2024 | 144,25 | 146,30 | 144,25 | 146,30 | 2,45% | 121,00 |
| 17.01.2024 | 142,60 | 142,80 | 141,95 | 142,80 | -1,96% | 167,00 |
| 16.01.2024 | 144,35 | 145,65 | 144,35 | 145,65 | 0,94% | 50,00 |
| 15.01.2024 | 144,30 | 144,30 | 144,30 | 144,30 | 1,73% | - |
| 12.01.2024 | 141,85 | 141,85 | 141,85 | 141,85 | -0,21% | - |
| 11.01.2024 | 141,10 | 142,15 | 141,10 | 142,15 | 1,68% | 70,00 |
| 10.01.2024 | 139,80 | 139,80 | 139,80 | 139,80 | 1,08% | - |
| 09.01.2024 | 138,30 | 138,30 | 138,30 | 138,30 | 0,62% | - |
| 08.01.2024 | 137,00 | 137,45 | 137,00 | 137,45 | -0,90% | 42,00 |
| 05.01.2024 | 138,70 | 138,70 | 138,70 | 138,70 | -0,57% | - |
| 04.01.2024 | 139,50 | 139,50 | 139,50 | 139,50 | 0,79% | - |
| 03.01.2024 | 138,40 | 138,40 | 138,40 | 138,40 | 0,22% | - |
| 02.01.2024 | 138,10 | 138,10 | 138,10 | 138,10 | 0,47% | - |
| 29.12.2023 | 137,45 | 137,45 | 137,45 | 137,45 | -0,54% | - |
| 28.12.2023 | 137,25 | 138,20 | 137,25 | 138,20 | -0,36% | 35,00 |
| 27.12.2023 | 138,70 | 138,70 | 138,70 | 138,70 | 0,58% | - |
| 22.12.2023 | 136,25 | 137,90 | 136,25 | 137,90 | 0,95% | 104,00 |
| 21.12.2023 | 136,60 | 136,60 | 136,60 | 136,60 | -0,29% | - |
| 20.12.2023 | 137,00 | 137,00 | 137,00 | 137,00 | 0,88% | - |
| 19.12.2023 | 135,80 | 135,80 | 135,80 | 135,80 | 1,34% | - |
| 18.12.2023 | 133,55 | 134,45 | 133,00 | 134,00 | 1,94% | 282,00 |
| 15.12.2023 | 131,45 | 131,45 | 131,45 | 131,45 | -3,59% | - |
| 14.12.2023 | 136,30 | 136,35 | 136,30 | 136,35 | -0,98% | 8,00 |
| 13.12.2023 | 137,70 | 137,70 | 137,70 | 137,70 | 1,32% | - |
| 12.12.2023 | 135,90 | 135,90 | 135,90 | 135,90 | 0,52% | - |
| 11.12.2023 | 134,85 | 135,20 | 134,00 | 135,20 | 1,27% | 67,00 |
| 08.12.2023 | 133,50 | 133,50 | 133,50 | 133,50 | -0,19% | - |
| 07.12.2023 | 133,75 | 133,75 | 133,75 | 133,75 | -0,71% | - |
| 06.12.2023 | 134,70 | 134,70 | 134,70 | 134,70 | 0,94% | - |