Echtzeit-Aktienkurs Check Point Software Technologies Ltd.
Bid:
Ask:
Aktienkurse zur Check Point Software Technologies Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 110,20 | 112,32 | 109,97 | 110,52 | -0,49% | - |
| 25.02.2021 | 113,73 | 113,80 | 110,68 | 111,06 | -2,09% | - |
| 24.02.2021 | 113,43 | 113,43 | 113,43 | 113,43 | -0,57% | - |
| 23.02.2021 | 114,87 | 115,02 | 0,00 | 114,09 | -1,62% | - |
| 22.02.2021 | 114,15 | 116,88 | 113,54 | 115,96 | 0,01% | - |
| 19.02.2021 | 115,95 | 115,96 | 115,95 | 115,95 | -0,46% | - |
| 18.02.2021 | 115,97 | 116,91 | 115,70 | 116,49 | -0,33% | - |
| 17.02.2021 | 115,71 | 117,39 | 115,18 | 116,88 | -0,92% | - |
| 16.02.2021 | 118,25 | 119,13 | 117,32 | 117,96 | -2,27% | - |
| 12.02.2021 | 119,50 | 121,01 | 119,21 | 120,70 | 0,48% | - |
| 11.02.2021 | 119,12 | 120,61 | 118,70 | 120,12 | 1,20% | - |
| 10.02.2021 | 120,12 | 120,36 | 117,66 | 118,69 | 0,39% | - |
| 09.02.2021 | 117,81 | 118,84 | 116,99 | 118,23 | 0,37% | - |
| 08.02.2021 | 117,92 | 118,17 | 116,86 | 117,79 | -0,38% | - |
| 05.02.2021 | 119,43 | 119,73 | 117,58 | 118,24 | -1,92% | - |
| 04.02.2021 | 120,87 | 120,87 | 120,52 | 120,55 | 0,40% | - |
| 03.02.2021 | 122,43 | 124,43 | 120,06 | 120,06 | -10,31% | - |
| 02.02.2021 | 133,34 | 136,61 | 132,74 | 133,86 | 1,03% | - |
| 01.02.2021 | 131,07 | 133,95 | 130,21 | 132,49 | 3,84% | - |
| 29.01.2021 | 129,74 | 130,27 | 126,90 | 127,59 | -3,51% | - |
| 28.01.2021 | 135,39 | 135,71 | 132,02 | 132,23 | -0,73% | - |
| 27.01.2021 | 134,51 | 135,75 | 131,74 | 133,20 | 1,75% | - |
| 26.01.2021 | 127,94 | 131,39 | 127,24 | 130,91 | 0,44% | - |
| 25.01.2021 | 130,34 | 130,34 | 130,34 | 130,34 | 0,56% | - |
| 22.01.2021 | 129,59 | 129,90 | 128,69 | 129,62 | 2,10% | - |
| 21.01.2021 | 127,04 | 127,30 | 126,49 | 126,95 | -0,55% | - |
| 20.01.2021 | 127,65 | 127,65 | 127,65 | 127,65 | 0,09% | - |
| 19.01.2021 | 127,77 | 128,47 | 126,69 | 127,53 | 0,05% | - |
| 15.01.2021 | 127,84 | 128,66 | 126,98 | 127,47 | -0,81% | - |
| 14.01.2021 | 128,98 | 129,43 | 128,04 | 128,51 | -0,87% | - |
| 13.01.2021 | 129,72 | 130,23 | 128,90 | 129,64 | -2,67% | - |
| 12.01.2021 | 134,76 | 135,08 | 131,56 | 133,19 | -0,69% | - |
| 11.01.2021 | 132,20 | 134,90 | 132,16 | 134,11 | 1,82% | - |
| 08.01.2021 | 129,94 | 132,12 | 129,79 | 131,72 | 3,76% | - |
| 07.01.2021 | 126,85 | 127,14 | 125,27 | 126,95 | 0,50% | - |
| 06.01.2021 | 126,82 | 127,78 | 0,00 | 126,32 | -1,91% | - |
| 05.01.2021 | 128,17 | 129,15 | 126,87 | 128,77 | -0,71% | - |
| 04.01.2021 | 130,69 | 130,75 | 127,92 | 129,70 | -2,29% | - |
| 31.12.2020 | 133,13 | 133,40 | 131,97 | 132,74 | -1,09% | - |
| 30.12.2020 | 135,20 | 135,70 | 134,04 | 134,20 | -0,50% | - |
| 29.12.2020 | 137,10 | 137,17 | 134,08 | 134,87 | -2,07% | - |
| 28.12.2020 | 136,79 | 137,97 | 135,93 | 137,73 | 2,07% | - |
| 24.12.2020 | 134,86 | 135,19 | 133,98 | 134,94 | -0,01% | - |
| 23.12.2020 | 134,75 | 137,55 | 134,57 | 134,96 | 1,08% | - |
| 22.12.2020 | 129,43 | 133,66 | 128,77 | 133,52 | 5,19% | - |
| 21.12.2020 | 122,05 | 127,70 | 121,87 | 126,93 | 3,52% | - |
| 18.12.2020 | 121,90 | 122,62 | 119,41 | 122,62 | 2,50% | - |
| 17.12.2020 | 120,34 | 121,03 | 118,39 | 119,63 | -1,04% | - |
| 16.12.2020 | 120,78 | 121,79 | 120,78 | 120,89 | -1,88% | - |
| 15.12.2020 | 122,03 | 123,80 | 121,59 | 123,21 | 0,49% | - |
| 14.12.2020 | 122,53 | 123,48 | 122,17 | 122,61 | 1,89% | - |
| 11.12.2020 | 119,15 | 120,58 | 118,81 | 120,34 | 0,33% | - |
| 10.12.2020 | 120,28 | 120,65 | 119,25 | 119,94 | -0,73% | - |
| 09.12.2020 | 122,10 | 122,10 | 119,82 | 120,82 | -1,99% | - |
| 08.12.2020 | 121,81 | 123,47 | 121,80 | 123,27 | 3,11% | - |
| 07.12.2020 | 120,59 | 120,75 | 119,24 | 119,55 | -0,57% | - |
| 04.12.2020 | 119,98 | 121,13 | 119,43 | 120,24 | 0,27% | - |
| 03.12.2020 | 119,89 | 120,28 | 118,77 | 119,92 | 1,62% | - |
| 02.12.2020 | 117,46 | 121,06 | 114,85 | 118,00 | -0,99% | - |
| 01.12.2020 | 119,02 | 119,30 | 117,53 | 119,18 | 1,35% | - |
| 30.11.2020 | 117,84 | 117,91 | 116,53 | 117,59 | -1,64% | - |
| 27.11.2020 | 118,91 | 122,22 | 117,02 | 119,55 | 0,12% | - |
| 25.11.2020 | 120,11 | 120,26 | 118,78 | 119,40 | 0,31% | - |
| 24.11.2020 | 119,96 | 120,97 | 118,54 | 119,03 | -0,81% | - |
| 23.11.2020 | 119,12 | 120,62 | 118,30 | 120,00 | 0,82% | - |
| 20.11.2020 | 119,73 | 120,22 | 118,94 | 119,03 | -0,08% | - |
| 19.11.2020 | 118,32 | 119,37 | 118,10 | 119,12 | 1,29% | - |
| 18.11.2020 | 119,20 | 119,60 | 117,25 | 117,60 | -3,01% | - |
| 17.11.2020 | 119,21 | 121,30 | 119,18 | 121,25 | 1,86% | - |
| 16.11.2020 | 119,14 | 120,13 | 118,38 | 119,03 | 0,23% | - |
| 13.11.2020 | 118,20 | 119,48 | 117,54 | 118,76 | 2,01% | - |
| 12.11.2020 | 118,39 | 118,95 | 115,78 | 116,42 | -1,51% | - |
| 11.11.2020 | 118,15 | 119,02 | 117,48 | 118,20 | 1,33% | - |
| 10.11.2020 | 117,79 | 117,90 | 0,00 | 116,65 | -2,54% | - |
| 09.11.2020 | 123,79 | 124,33 | 119,68 | 119,69 | -1,55% | - |
| 06.11.2020 | 120,23 | 121,80 | 120,23 | 121,58 | 0,12% | - |
| 05.11.2020 | 121,09 | 122,12 | 120,64 | 121,43 | 1,72% | - |
| 04.11.2020 | 0,00 | 121,80 | 0,00 | 119,38 | 0,79% | - |
| 03.11.2020 | 118,31 | 119,29 | 117,03 | 118,45 | 2,84% | - |
| 02.11.2020 | 0,00 | 115,79 | 0,00 | 115,17 | 1,67% | - |
| 30.10.2020 | 114,65 | 115,00 | 112,52 | 113,28 | -2,46% | - |
| 29.10.2020 | 116,68 | 117,12 | 115,49 | 116,14 | 0,38% | - |
| 28.10.2020 | 115,70 | 115,70 | 115,70 | 115,70 | -3,08% | - |
| 27.10.2020 | 120,73 | 122,31 | 117,47 | 119,38 | -0,25% | - |
| 26.10.2020 | 119,36 | 119,89 | 118,15 | 119,69 | -0,75% | - |
| 23.10.2020 | 120,69 | 121,51 | 120,11 | 120,59 | -0,39% | - |
| 22.10.2020 | 121,11 | 121,91 | 117,91 | 121,06 | -2,91% | - |
| 21.10.2020 | 124,33 | 125,51 | 122,53 | 124,69 | 0,63% | - |
| 20.10.2020 | 126,80 | 126,80 | 123,76 | 123,91 | -2,02% | - |
| 19.10.2020 | 127,33 | 128,58 | 126,41 | 126,46 | 0,11% | - |
| 16.10.2020 | 126,76 | 127,24 | 125,76 | 126,33 | -1,10% | - |
| 15.10.2020 | 127,86 | 128,88 | 0,00 | 127,74 | -0,25% | - |
| 14.10.2020 | 128,10 | 128,68 | 126,96 | 128,06 | 0,38% | - |
| 13.10.2020 | 127,73 | 128,95 | 126,66 | 127,58 | 0,67% | - |
| 12.10.2020 | 124,68 | 127,83 | 124,68 | 126,72 | 1,40% | - |
| 09.10.2020 | 123,59 | 125,39 | 123,30 | 124,97 | 1,44% | - |
| 08.10.2020 | 124,51 | 124,51 | 123,03 | 123,19 | 0,27% | - |
| 07.10.2020 | 122,70 | 123,28 | 122,05 | 122,85 | 1,42% | - |
| 06.10.2020 | 121,12 | 123,41 | 120,49 | 121,14 | 1,04% | - |
| 05.10.2020 | 120,03 | 121,80 | 119,82 | 119,89 | 1,38% | - |