158,062$
-0,17%
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 | 157,92 | 158,32 | 157,92 | 158,15 | -0,11% | - |
| 18.04.2024 | 158,33 | 160,66 | 156,92 | 158,33 | 0,15% | 616.014,00 |
| 17.04.2024 | 158,28 | 158,76 | 156,63 | 158,09 | 0,82% | 652.908,00 |
| 16.04.2024 | 156,45 | 158,53 | 156,38 | 156,80 | -0,52% | 491.521,00 |
| 15.04.2024 | 162,01 | 162,27 | 157,57 | 157,62 | -2,54% | 577.274,00 |
| 12.04.2024 | 162,37 | 163,05 | 161,28 | 161,73 | -0,86% | 739.798,00 |
| 11.04.2024 | 165,12 | 166,06 | 162,40 | 163,14 | -0,93% | 612.089,00 |
| 10.04.2024 | 163,50 | 165,89 | 163,30 | 164,67 | 0,48% | 565.302,00 |
| 09.04.2024 | 164,83 | 166,71 | 162,71 | 163,89 | -0,21% | 436.636,00 |
| 08.04.2024 | 164,64 | 165,22 | 163,92 | 164,23 | -0,10% | 421.971,00 |
| 05.04.2024 | 163,65 | 165,45 | 163,17 | 164,39 | 1,00% | 468.588,00 |
| 04.04.2024 | 165,21 | 165,50 | 162,09 | 162,76 | -0,71% | 529.257,00 |
| 03.04.2024 | 163,60 | 166,17 | 163,60 | 163,93 | -0,19% | 493.879,00 |
| 02.04.2024 | 163,68 | 164,48 | 162,76 | 164,25 | -0,02% | 534.973,00 |
| 01.04.2024 | 162,89 | 164,96 | 161,58 | 164,28 | 0,16% | 362.812,00 |
| 28.03.2024 | 164,15 | 165,99 | 163,61 | 164,01 | -0,09% | 443.113,00 |
| 27.03.2024 | 165,04 | 165,41 | 163,41 | 164,15 | 0,01% | 465.316,00 |
| 26.03.2024 | 164,86 | 165,67 | 163,69 | 164,14 | -0,09% | 526.212,00 |
| 25.03.2024 | 165,13 | 165,45 | 162,41 | 164,29 | -0,48% | 493.159,00 |
| 22.03.2024 | 166,34 | 166,46 | 164,16 | 165,08 | -0,34% | 391.125,00 |
| 21.03.2024 | 165,48 | 166,52 | 164,67 | 165,65 | 0,07% | 520.200,00 |
| 20.03.2024 | 164,00 | 165,56 | 163,51 | 165,53 | 0,95% | 390.505,00 |
| 19.03.2024 | 165,44 | 165,61 | 163,60 | 163,98 | -1,50% | 677.628,00 |
| 18.03.2024 | 165,75 | 167,63 | 164,96 | 166,48 | 1,15% | 432.853,00 |
| 15.03.2024 | 166,22 | 166,86 | 163,81 | 164,59 | -1,02% | 988.922,00 |
| 14.03.2024 | 165,50 | 168,82 | 165,40 | 166,28 | 0,90% | 936.948,00 |
| 13.03.2024 | 165,06 | 166,10 | 163,62 | 164,80 | 0,15% | 590.938,00 |
| 12.03.2024 | 164,65 | 165,14 | 163,18 | 164,56 | 0,67% | 748.357,00 |
| 11.03.2024 | 160,22 | 164,10 | 160,22 | 163,47 | 2,17% | 1.130.313,00 |
| 08.03.2024 | 158,55 | 160,08 | 157,63 | 160,00 | 1,00% | 670.729,00 |
| 07.03.2024 | 158,59 | 159,31 | 157,04 | 158,41 | 0,46% | 617.910,00 |
| 06.03.2024 | 160,54 | 163,54 | 157,69 | 157,69 | -0,07% | 898.155,00 |
| 05.03.2024 | 158,27 | 158,75 | 155,33 | 157,80 | -0,74% | 679.902,00 |
| 04.03.2024 | 157,83 | 159,69 | 157,13 | 158,98 | 0,59% | 732.686,00 |
| 01.03.2024 | 159,65 | 160,11 | 157,65 | 158,05 | -1,48% | 738.651,00 |
| 29.02.2024 | 162,26 | 162,41 | 159,46 | 160,42 | -1,04% | 891.563,00 |
| 28.02.2024 | 161,61 | 163,40 | 161,61 | 162,10 | 0,32% | 650.564,00 |
| 27.02.2024 | 159,49 | 161,60 | 158,37 | 161,58 | 1,35% | 732.797,00 |
| 26.02.2024 | 160,00 | 162,17 | 159,33 | 159,43 | -0,53% | 918.570,00 |
| 23.02.2024 | 157,72 | 160,70 | 157,36 | 160,28 | 2,53% | 782.120,00 |
| 22.02.2024 | 157,73 | 158,01 | 155,93 | 156,33 | 0,94% | 1.341.001,00 |
| 21.02.2024 | 152,06 | 154,97 | 147,04 | 154,87 | -3,26% | 2.239.232,00 |
| 20.02.2024 | 162,32 | 162,68 | 159,89 | 160,09 | -1,65% | 732.055,00 |
| 16.02.2024 | 164,94 | 165,00 | 162,15 | 162,77 | -0,88% | 462.064,00 |
| 15.02.2024 | 164,58 | 164,80 | 162,91 | 164,22 | -0,64% | 478.743,00 |
| 14.02.2024 | 163,69 | 165,35 | 162,49 | 165,27 | 0,73% | 602.796,00 |
| 13.02.2024 | 161,13 | 164,16 | 161,05 | 164,08 | 0,78% | 705.123,00 |
| 12.02.2024 | 163,66 | 163,93 | 162,36 | 162,81 | -0,91% | 408.592,00 |
| 09.02.2024 | 163,66 | 165,96 | 163,30 | 164,31 | 0,72% | 477.445,00 |
| 08.02.2024 | 163,96 | 164,25 | 162,05 | 163,14 | -0,72% | 751.478,00 |
| 07.02.2024 | 163,73 | 166,50 | 162,50 | 164,33 | 1,16% | 693.441,00 |
| 06.02.2024 | 162,00 | 166,71 | 161,51 | 162,45 | 1,03% | 1.934.818,00 |
| 05.02.2024 | 162,00 | 162,58 | 159,90 | 160,80 | -0,74% | 1.436.483,00 |
| 02.02.2024 | 161,37 | 162,81 | 160,72 | 162,00 | 0,01% | 769.709,00 |
| 01.02.2024 | 159,67 | 162,96 | 159,38 | 161,99 | 1,93% | 856.780,00 |
| 31.01.2024 | 161,22 | 163,02 | 158,90 | 158,93 | -0,86% | 1.101.486,00 |
| 30.01.2024 | 160,25 | 161,01 | 159,42 | 160,31 | 0,17% | 764.797,00 |
| 29.01.2024 | 159,60 | 160,17 | 158,85 | 160,03 | 0,28% | 692.453,00 |
| 26.01.2024 | 157,97 | 159,58 | 157,93 | 159,58 | 0,46% | 542.046,00 |
| 25.01.2024 | 157,45 | 159,16 | 157,11 | 158,85 | 0,96% | 654.325,00 |
| 24.01.2024 | 157,37 | 158,33 | 157,22 | 157,34 | 0,18% | 490.952,00 |
| 23.01.2024 | 158,43 | 159,08 | 156,77 | 157,05 | -1,26% | 745.440,00 |
| 22.01.2024 | 158,03 | 159,89 | 158,03 | 159,06 | 0,84% | 566.113,00 |
| 19.01.2024 | 159,83 | 159,90 | 157,41 | 157,73 | -0,83% | 711.202,00 |
| 18.01.2024 | 158,32 | 159,77 | 157,88 | 159,05 | 0,76% | 767.793,00 |
| 17.01.2024 | 155,57 | 158,14 | 155,57 | 157,85 | 1,12% | 776.632,00 |
| 16.01.2024 | 158,75 | 159,94 | 155,82 | 156,10 | -1,66% | 1.307.796,00 |
| 12.01.2024 | 158,07 | 160,21 | 157,51 | 158,73 | 1,52% | 972.229,00 |
| 11.01.2024 | 155,54 | 157,15 | 155,21 | 156,36 | 0,73% | 479.688,00 |
| 10.01.2024 | 153,66 | 155,51 | 153,66 | 155,22 | 1,15% | 476.212,00 |
| 09.01.2024 | 151,81 | 153,82 | 151,81 | 153,46 | 0,80% | 484.715,00 |
| 08.01.2024 | 151,08 | 152,88 | 150,85 | 152,24 | 0,79% | 553.791,00 |
| 05.01.2024 | 152,52 | 152,77 | 151,02 | 151,05 | -0,70% | 532.809,00 |
| 04.01.2024 | 152,68 | 153,78 | 152,01 | 152,12 | -0,46% | 537.244,00 |
| 03.01.2024 | 151,84 | 154,17 | 151,65 | 152,82 | 0,37% | 955.703,00 |
| 02.01.2024 | 152,12 | 152,53 | 150,56 | 152,26 | -0,35% | 669.996,00 |
| 29.12.2023 | 152,70 | 152,85 | 151,36 | 152,79 | 0,15% | 356.421,00 |
| 28.12.2023 | 153,15 | 153,78 | 151,90 | 152,56 | -0,39% | 332.205,00 |
| 27.12.2023 | 153,10 | 154,12 | 152,77 | 153,15 | -0,32% | 420.663,00 |
| 26.12.2023 | 152,15 | 153,75 | 152,02 | 153,64 | 0,91% | 379.625,00 |
| 22.12.2023 | 151,20 | 152,85 | 150,73 | 152,25 | 0,93% | 411.615,00 |
| 21.12.2023 | 149,89 | 151,09 | 149,58 | 150,85 | 0,83% | 780.772,00 |
| 20.12.2023 | 150,75 | 151,95 | 149,61 | 149,61 | -0,70% | 638.217,00 |
| 19.12.2023 | 149,70 | 150,89 | 149,01 | 150,66 | 1,10% | 586.129,00 |
| 18.12.2023 | 148,71 | 150,00 | 147,60 | 149,02 | 2,05% | 818.395,00 |
| 15.12.2023 | 145,00 | 146,53 | 145,00 | 146,02 | 0,86% | 1.630.323,00 |
| 14.12.2023 | 148,92 | 149,08 | 144,66 | 144,78 | -2,68% | 1.014.827,00 |
| 13.12.2023 | 149,34 | 150,15 | 148,66 | 148,77 | -0,11% | 770.347,00 |
| 12.12.2023 | 147,32 | 149,74 | 147,32 | 148,93 | 1,26% | 735.297,00 |
| 11.12.2023 | 144,95 | 147,72 | 144,95 | 147,08 | 0,93% | 659.185,00 |
| 08.12.2023 | 143,82 | 145,90 | 143,82 | 145,72 | 0,81% | 865.448,00 |
| 07.12.2023 | 144,50 | 144,89 | 143,28 | 144,55 | 0,01% | 550.407,00 |
| 06.12.2023 | 145,71 | 146,28 | 144,50 | 144,54 | -0,84% | 609.130,00 |
| 05.12.2023 | 145,24 | 146,98 | 145,16 | 145,76 | 0,22% | 469.283,00 |
| 04.12.2023 | 146,00 | 147,23 | 144,91 | 145,44 | -0,27% | 546.072,00 |
| 01.12.2023 | 145,75 | 146,29 | 144,50 | 145,83 | -0,08% | 675.889,00 |
| 30.11.2023 | 146,03 | 147,29 | 144,80 | 145,94 | -0,16% | 1.621.981,00 |
| 29.11.2023 | 147,06 | 147,50 | 144,49 | 146,17 | 0,33% | 794.482,00 |
| 28.11.2023 | 145,18 | 147,16 | 145,18 | 145,69 | 0,00% | 759.806,00 |
| 27.11.2023 | 144,83 | 145,88 | 144,57 | 145,69 | 0,10% | 526.937,00 |