225,060$
-3,63%
Echtzeit-Aktienkurs CyberArk Software Ltd.
Bid:
Ask:
Aktienkurse zur CyberArk Software Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 237,00 | 237,00 | 225,07 | 225,51 | -3,50% | 77.793,00 |
| 02.05.2024 | 226,87 | 247,34 | 225,50 | 233,69 | -1,46% | 1.081.999,00 |
| 01.05.2024 | 239,06 | 241,74 | 235,27 | 237,16 | -0,87% | 698.844,00 |
| 30.04.2024 | 242,13 | 244,58 | 237,92 | 239,25 | -1,77% | 483.852,00 |
| 29.04.2024 | 246,32 | 248,00 | 242,00 | 243,57 | 0,40% | 509.020,00 |
| 26.04.2024 | 246,77 | 248,86 | 242,56 | 242,60 | -1,01% | 340.246,00 |
| 25.04.2024 | 238,83 | 246,20 | 237,10 | 245,07 | 0,22% | 323.147,00 |
| 24.04.2024 | 246,49 | 250,48 | 244,07 | 244,53 | 1,84% | 579.834,00 |
| 23.04.2024 | 235,10 | 242,61 | 235,10 | 240,11 | 2,32% | 497.371,00 |
| 22.04.2024 | 235,06 | 236,34 | 230,38 | 234,66 | 0,41% | 275.098,00 |
| 19.04.2024 | 235,97 | 237,19 | 232,26 | 233,71 | -1,45% | 437.750,00 |
| 18.04.2024 | 238,27 | 241,04 | 234,66 | 237,14 | 0,49% | 226.879,00 |
| 17.04.2024 | 241,82 | 241,82 | 234,06 | 235,99 | -1,66% | 374.178,00 |
| 16.04.2024 | 239,93 | 241,81 | 237,50 | 239,97 | 0,01% | 265.789,00 |
| 15.04.2024 | 248,28 | 248,30 | 238,04 | 239,94 | -3,42% | 649.331,00 |
| 12.04.2024 | 250,59 | 251,58 | 245,51 | 248,43 | -2,13% | 441.765,00 |
| 11.04.2024 | 255,00 | 255,10 | 248,52 | 253,83 | 0,35% | 380.035,00 |
| 10.04.2024 | 254,61 | 257,37 | 252,04 | 252,95 | -2,71% | 431.216,00 |
| 09.04.2024 | 261,97 | 262,85 | 257,51 | 259,99 | 0,28% | 248.897,00 |
| 08.04.2024 | 258,92 | 262,00 | 255,00 | 259,27 | 0,68% | 280.175,00 |
| 05.04.2024 | 256,70 | 260,63 | 256,56 | 257,51 | 0,50% | 348.713,00 |
| 04.04.2024 | 265,00 | 267,52 | 256,12 | 256,23 | -2,36% | 307.004,00 |
| 03.04.2024 | 262,15 | 265,62 | 259,67 | 262,41 | -0,22% | 285.901,00 |
| 02.04.2024 | 258,24 | 263,24 | 257,30 | 262,98 | -0,48% | 272.758,00 |
| 01.04.2024 | 264,99 | 265,63 | 258,42 | 264,24 | -0,52% | 339.920,00 |
| 28.03.2024 | 265,74 | 271,61 | 263,81 | 265,63 | 1,00% | 318.098,00 |
| 27.03.2024 | 266,00 | 267,47 | 260,67 | 263,01 | -0,16% | 291.238,00 |
| 26.03.2024 | 267,17 | 269,17 | 263,30 | 263,43 | -0,70% | 289.513,00 |
| 25.03.2024 | 266,33 | 269,41 | 264,90 | 265,30 | -1,06% | 204.898,00 |
| 22.03.2024 | 270,05 | 271,75 | 264,54 | 268,14 | -0,75% | 307.587,00 |
| 21.03.2024 | 270,40 | 277,97 | 268,02 | 270,17 | 1,71% | 516.645,00 |
| 20.03.2024 | 264,46 | 266,62 | 261,26 | 265,62 | 1,44% | 480.658,00 |
| 19.03.2024 | 257,46 | 264,31 | 254,39 | 261,86 | 0,36% | 327.654,00 |
| 18.03.2024 | 260,00 | 263,06 | 257,75 | 260,92 | 0,75% | 356.833,00 |
| 15.03.2024 | 261,00 | 261,00 | 253,13 | 258,98 | -0,07% | 571.652,00 |
| 14.03.2024 | 261,42 | 263,67 | 254,80 | 259,15 | -0,89% | 404.183,00 |
| 13.03.2024 | 262,14 | 265,00 | 258,97 | 261,49 | -1,23% | 319.269,00 |
| 12.03.2024 | 265,84 | 267,13 | 259,55 | 264,75 | 0,60% | 371.180,00 |
| 11.03.2024 | 260,38 | 265,05 | 257,12 | 263,16 | -0,24% | 641.934,00 |
| 08.03.2024 | 263,52 | 271,99 | 262,52 | 263,78 | 0,66% | 668.517,00 |
| 07.03.2024 | 260,81 | 264,49 | 255,61 | 262,06 | 1,37% | 809.978,00 |
| 06.03.2024 | 264,75 | 266,49 | 256,87 | 258,51 | 2,14% | 741.600,00 |
| 05.03.2024 | 261,15 | 261,38 | 249,20 | 253,10 | -4,47% | 1.013.210,00 |
| 04.03.2024 | 266,93 | 267,50 | 261,62 | 264,93 | -0,36% | 460.258,00 |
| 01.03.2024 | 262,94 | 266,07 | 262,29 | 265,88 | 0,75% | 410.125,00 |
| 29.02.2024 | 262,28 | 264,02 | 259,36 | 263,89 | 1,54% | 416.935,00 |
| 28.02.2024 | 258,76 | 261,68 | 256,61 | 259,90 | -0,22% | 319.492,00 |
| 27.02.2024 | 261,00 | 261,99 | 257,31 | 260,46 | 0,97% | 284.019,00 |
| 26.02.2024 | 257,78 | 263,66 | 256,29 | 257,96 | 0,80% | 462.334,00 |
| 23.02.2024 | 252,00 | 257,94 | 250,68 | 255,91 | 1,86% | 611.152,00 |
| 22.02.2024 | 252,54 | 256,18 | 248,31 | 251,24 | 2,94% | 1.122.242,00 |
| 21.02.2024 | 234,98 | 245,91 | 223,09 | 244,07 | -2,37% | 1.557.316,00 |
| 20.02.2024 | 257,75 | 257,76 | 246,55 | 250,00 | -4,00% | 1.044.171,00 |
| 16.02.2024 | 265,00 | 265,55 | 259,41 | 260,43 | -1,45% | 472.345,00 |
| 15.02.2024 | 263,40 | 264,68 | 258,80 | 264,27 | 0,22% | 569.761,00 |
| 14.02.2024 | 268,41 | 269,32 | 261,07 | 263,69 | -0,08% | 638.294,00 |
| 13.02.2024 | 260,25 | 268,11 | 257,73 | 263,90 | -2,36% | 786.119,00 |
| 12.02.2024 | 279,02 | 283,00 | 269,35 | 270,27 | -3,92% | 1.043.827,00 |
| 09.02.2024 | 266,04 | 281,72 | 265,00 | 281,31 | 7,51% | 2.353.073,00 |
| 08.02.2024 | 271,26 | 274,73 | 250,31 | 261,66 | 7,60% | 1.695.648,00 |
| 07.02.2024 | 245,81 | 245,84 | 240,66 | 243,17 | 1,39% | 876.783,00 |
| 06.02.2024 | 238,87 | 239,84 | 234,69 | 239,84 | 1,21% | 399.496,00 |
| 05.02.2024 | 236,51 | 239,27 | 230,87 | 236,97 | -0,19% | 428.548,00 |
| 02.02.2024 | 235,03 | 239,89 | 234,92 | 237,41 | 0,57% | 370.846,00 |
| 01.02.2024 | 236,00 | 239,92 | 235,00 | 236,06 | 1,07% | 612.626,00 |
| 31.01.2024 | 235,85 | 236,47 | 230,16 | 233,56 | -1,59% | 483.745,00 |
| 30.01.2024 | 238,20 | 238,86 | 233,89 | 237,33 | 0,55% | 336.096,00 |
| 29.01.2024 | 234,30 | 237,15 | 231,79 | 236,03 | 1,85% | 422.684,00 |
| 26.01.2024 | 231,62 | 232,55 | 229,69 | 231,75 | 0,18% | 335.523,00 |
| 25.01.2024 | 235,46 | 235,46 | 225,39 | 231,33 | -0,17% | 684.490,00 |
| 24.01.2024 | 240,65 | 241,36 | 230,39 | 231,72 | -2,59% | 870.060,00 |
| 23.01.2024 | 235,30 | 238,95 | 233,06 | 237,87 | 1,53% | 666.597,00 |
| 22.01.2024 | 238,00 | 239,83 | 233,80 | 234,29 | 0,77% | 647.942,00 |
| 19.01.2024 | 231,52 | 232,55 | 228,46 | 232,51 | 1,57% | 542.555,00 |
| 18.01.2024 | 230,29 | 233,69 | 226,83 | 228,92 | 0,86% | 623.287,00 |
| 17.01.2024 | 226,00 | 227,51 | 221,12 | 226,96 | -0,62% | 509.988,00 |
| 16.01.2024 | 225,95 | 228,37 | 221,75 | 228,37 | 1,91% | 745.766,00 |
| 12.01.2024 | 223,99 | 225,95 | 222,63 | 224,09 | 1,07% | 441.268,00 |
| 11.01.2024 | 213,69 | 222,07 | 213,37 | 221,72 | 1,28% | 650.721,00 |
| 10.01.2024 | 221,64 | 223,00 | 218,13 | 218,91 | 0,06% | 744.523,00 |
| 09.01.2024 | 213,65 | 220,90 | 213,62 | 218,77 | 0,36% | 493.903,00 |
| 08.01.2024 | 213,42 | 218,81 | 213,05 | 217,99 | 2,96% | 545.972,00 |
| 05.01.2024 | 211,57 | 216,20 | 209,50 | 211,72 | 0,03% | 467.467,00 |
| 04.01.2024 | 215,10 | 216,85 | 210,89 | 211,66 | -1,27% | 428.581,00 |
| 03.01.2024 | 214,21 | 220,29 | 211,91 | 214,38 | -0,81% | 643.821,00 |
| 02.01.2024 | 214,84 | 216,36 | 205,59 | 216,13 | -1,33% | 698.021,00 |
| 29.12.2023 | 219,34 | 221,02 | 218,07 | 219,05 | -0,41% | 256.640,00 |
| 28.12.2023 | 222,07 | 222,07 | 219,39 | 219,96 | -0,21% | 217.097,00 |
| 27.12.2023 | 220,68 | 222,51 | 218,92 | 220,43 | 0,01% | 291.941,00 |
| 26.12.2023 | 219,11 | 221,82 | 218,45 | 220,41 | 1,27% | 301.161,00 |
| 22.12.2023 | 215,64 | 218,41 | 214,23 | 217,64 | 1,09% | 355.623,00 |
| 21.12.2023 | 215,07 | 216,27 | 213,22 | 215,30 | 1,06% | 390.340,00 |
| 20.12.2023 | 213,52 | 219,19 | 211,70 | 213,04 | -0,54% | 721.940,00 |
| 19.12.2023 | 210,00 | 215,20 | 209,20 | 214,20 | 1,91% | 850.912,00 |
| 18.12.2023 | 207,57 | 211,94 | 207,00 | 210,18 | 2,06% | 492.919,00 |
| 15.12.2023 | 205,99 | 207,28 | 202,20 | 205,93 | 2,33% | 963.276,00 |
| 14.12.2023 | 205,50 | 207,30 | 198,01 | 201,25 | -1,59% | 774.697,00 |
| 13.12.2023 | 202,92 | 204,99 | 199,26 | 204,50 | 0,78% | 526.278,00 |
| 12.12.2023 | 200,31 | 205,44 | 200,31 | 202,92 | 1,14% | 681.405,00 |
| 11.12.2023 | 199,63 | 205,34 | 198,96 | 200,63 | -0,21% | 429.917,00 |