223,550€
1,57%
Echtzeit-Aktienkurs CyberArk Software Ltd.
Bid:
Ask:
Aktienkurse zur CyberArk Software Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 220,40 | 226,85 | 219,50 | 224,15 | 1,84% | - |
| 22.04.2024 | 218,70 | 220,10 | 218,60 | 220,10 | 0,96% | 56,00 |
| 19.04.2024 | 219,00 | 220,00 | 217,50 | 218,00 | -2,11% | 312,00 |
| 18.04.2024 | 220,50 | 225,50 | 220,30 | 222,70 | 0,27% | 140,00 |
| 17.04.2024 | 227,30 | 227,30 | 220,70 | 222,10 | -1,60% | 159,00 |
| 16.04.2024 | 222,00 | 227,60 | 221,00 | 225,70 | 0,67% | 178,00 |
| 15.04.2024 | 232,50 | 232,90 | 224,20 | 224,20 | -3,07% | 661,00 |
| 12.04.2024 | 238,70 | 239,40 | 231,10 | 231,30 | -2,28% | 115,00 |
| 11.04.2024 | 234,20 | 237,30 | 232,20 | 236,70 | 0,77% | 159,00 |
| 10.04.2024 | 241,40 | 242,70 | 234,90 | 234,90 | -1,01% | 148,00 |
| 09.04.2024 | 242,80 | 243,80 | 237,30 | 237,30 | -0,84% | 165,00 |
| 08.04.2024 | 241,50 | 242,30 | 237,60 | 239,30 | 0,63% | 321,00 |
| 05.04.2024 | 235,30 | 241,10 | 235,30 | 237,80 | -0,25% | 107,00 |
| 04.04.2024 | 241,00 | 246,50 | 238,40 | 238,40 | -2,09% | 755,00 |
| 03.04.2024 | 245,20 | 254,70 | 242,60 | 243,50 | -0,57% | 2.175,00 |
| 02.04.2024 | 247,90 | 247,90 | 239,00 | 244,90 | -1,05% | 1.551,00 |
| 28.03.2024 | 242,40 | 249,10 | 242,30 | 247,50 | 1,64% | 289,00 |
| 27.03.2024 | 242,70 | 244,10 | 241,70 | 243,50 | -0,61% | 135,00 |
| 26.03.2024 | 244,10 | 247,10 | 244,10 | 245,00 | -0,49% | 172,00 |
| 25.03.2024 | 249,10 | 249,20 | 245,10 | 246,20 | 0,61% | 150,00 |
| 22.03.2024 | 250,00 | 250,00 | 244,70 | 244,70 | -2,43% | 77,00 |
| 21.03.2024 | 246,00 | 255,60 | 246,00 | 250,80 | 3,29% | 194,00 |
| 20.03.2024 | 242,00 | 243,70 | 240,40 | 242,80 | 1,00% | 192,00 |
| 19.03.2024 | 238,50 | 240,40 | 237,10 | 240,40 | -0,25% | 44,00 |
| 18.03.2024 | 240,00 | 241,50 | 240,00 | 241,00 | 1,95% | 103,00 |
| 15.03.2024 | 238,80 | 238,90 | 233,60 | 236,40 | -0,17% | 80,00 |
| 14.03.2024 | 241,20 | 241,70 | 236,80 | 236,80 | -0,71% | 38,00 |
| 13.03.2024 | 242,80 | 242,80 | 238,50 | 238,50 | -0,46% | 114,00 |
| 12.03.2024 | 242,80 | 242,80 | 239,60 | 239,60 | 0,84% | 44,00 |
| 11.03.2024 | 242,70 | 242,70 | 236,90 | 237,60 | -2,86% | 16,00 |
| 08.03.2024 | 240,60 | 247,20 | 238,20 | 244,60 | 3,03% | 229,00 |
| 07.03.2024 | 237,70 | 239,50 | 234,20 | 237,40 | -0,25% | 56,00 |
| 06.03.2024 | 245,90 | 246,70 | 236,00 | 238,00 | 3,25% | 160,00 |
| 05.03.2024 | 244,60 | 244,60 | 229,70 | 230,50 | -5,61% | 197,00 |
| 04.03.2024 | 247,80 | 247,80 | 241,60 | 244,20 | -0,25% | 434,00 |
| 01.03.2024 | 246,80 | 247,80 | 244,80 | 244,80 | 0,16% | 338,00 |
| 29.02.2024 | 237,30 | 244,40 | 237,10 | 244,40 | 2,13% | 116,00 |
| 28.02.2024 | 238,20 | 241,80 | 237,10 | 239,30 | 0,21% | 101,00 |
| 27.02.2024 | 236,10 | 239,90 | 236,10 | 238,80 | -0,62% | 26,00 |
| 26.02.2024 | 238,60 | 241,30 | 236,10 | 240,30 | 1,01% | 103,00 |
| 23.02.2024 | 233,80 | 237,90 | 231,10 | 237,90 | 1,93% | 72,00 |
| 22.02.2024 | 225,00 | 236,10 | 225,00 | 233,40 | 3,92% | 321,00 |
| 21.02.2024 | 225,00 | 225,70 | 206,80 | 224,60 | -2,85% | 887,00 |
| 20.02.2024 | 239,00 | 239,00 | 229,50 | 231,20 | -2,53% | 335,00 |
| 19.02.2024 | 240,30 | 243,70 | 236,30 | 237,20 | -1,98% | 595,00 |
| 16.02.2024 | 248,70 | 248,70 | 241,70 | 242,00 | -1,59% | 91,00 |
| 15.02.2024 | 247,80 | 247,90 | 240,10 | 245,90 | 0,24% | 813,00 |
| 14.02.2024 | 248,20 | 248,80 | 244,50 | 245,30 | 0,29% | 483,00 |
| 13.02.2024 | 251,00 | 252,00 | 240,10 | 244,60 | -2,39% | 1.034,00 |
| 12.02.2024 | 260,20 | 261,30 | 250,60 | 250,60 | -3,65% | 1.349,00 |
| 09.02.2024 | 242,30 | 260,60 | 241,50 | 260,10 | 7,17% | 683,00 |
| 08.02.2024 | 224,80 | 251,60 | 224,80 | 242,70 | 7,11% | 1.007,00 |
| 07.02.2024 | 223,10 | 227,90 | 222,30 | 226,60 | 3,00% | 396,00 |
| 06.02.2024 | 222,00 | 222,70 | 219,30 | 220,00 | 0,32% | 102,00 |
| 05.02.2024 | 220,20 | 222,50 | 217,50 | 219,30 | -0,50% | 295,00 |
| 02.02.2024 | 218,70 | 221,90 | 218,10 | 220,40 | 1,24% | 291,00 |
| 01.02.2024 | 218,20 | 221,10 | 216,70 | 217,70 | 2,11% | 73,00 |
| 31.01.2024 | 216,00 | 216,30 | 213,00 | 213,20 | -1,71% | 50,00 |
| 30.01.2024 | 218,40 | 218,80 | 216,90 | 216,90 | -1,05% | 112,00 |
| 29.01.2024 | 214,80 | 219,20 | 214,80 | 219,20 | 3,01% | 249,00 |
| 26.01.2024 | 212,40 | 212,80 | 211,90 | 212,80 | 0,14% | 115,00 |
| 25.01.2024 | 212,40 | 213,40 | 208,30 | 212,50 | 0,28% | 363,00 |
| 24.01.2024 | 220,80 | 224,00 | 211,30 | 211,90 | -2,71% | 515,00 |
| 23.01.2024 | 215,20 | 220,40 | 214,70 | 217,80 | 1,40% | 270,00 |
| 22.01.2024 | 215,00 | 219,00 | 214,80 | 214,80 | 0,85% | 399,00 |
| 19.01.2024 | 211,80 | 213,00 | 210,80 | 213,00 | -0,05% | 699,00 |
| 18.01.2024 | 209,30 | 220,10 | 209,30 | 213,10 | 2,21% | 832,00 |
| 17.01.2024 | 209,20 | 209,30 | 206,40 | 208,50 | -0,71% | 61,00 |
| 16.01.2024 | 207,10 | 210,30 | 206,20 | 210,00 | 1,30% | 426,00 |
| 15.01.2024 | 205,40 | 207,50 | 204,90 | 207,30 | 0,88% | 281,00 |
| 12.01.2024 | 202,10 | 205,50 | 201,30 | 205,50 | 2,93% | 211,00 |
| 11.01.2024 | 199,95 | 200,70 | 199,65 | 199,65 | -0,82% | 82,00 |
| 10.01.2024 | 200,60 | 203,10 | 199,85 | 201,30 | 0,65% | 294,00 |
| 09.01.2024 | 198,70 | 202,50 | 196,05 | 200,00 | 0,40% | 43,00 |
| 08.01.2024 | 192,80 | 199,20 | 192,80 | 199,20 | 3,35% | 56,00 |
| 05.01.2024 | 193,65 | 194,30 | 192,75 | 192,75 | -1,26% | 64,00 |
| 04.01.2024 | 195,90 | 195,90 | 193,40 | 195,20 | -1,21% | 44,00 |
| 03.01.2024 | 197,60 | 201,00 | 196,40 | 197,60 | 1,20% | 147,00 |
| 02.01.2024 | 199,10 | 199,35 | 191,30 | 195,25 | -2,28% | 72,00 |
| 29.12.2023 | 199,15 | 199,80 | 199,15 | 199,80 | 0,08% | 15,00 |
| 28.12.2023 | 199,15 | 199,65 | 198,20 | 199,65 | 0,55% | 156,00 |
| 27.12.2023 | 199,40 | 199,95 | 195,55 | 198,55 | 0,61% | 1.004,00 |
| 22.12.2023 | 196,70 | 197,45 | 196,70 | 197,35 | 0,41% | 82,00 |
| 21.12.2023 | 195,00 | 196,55 | 194,15 | 196,55 | 0,59% | 30,00 |
| 20.12.2023 | 196,15 | 199,35 | 194,25 | 195,40 | 0,28% | 127,00 |
| 19.12.2023 | 192,80 | 196,20 | 192,80 | 194,85 | 1,22% | 77,00 |
| 18.12.2023 | 189,05 | 192,50 | 188,35 | 192,50 | 2,45% | 92,00 |
| 15.12.2023 | 185,40 | 187,95 | 185,40 | 187,90 | 3,84% | 14,00 |
| 14.12.2023 | 188,15 | 190,60 | 180,95 | 180,95 | -2,85% | 220,00 |
| 13.12.2023 | 188,85 | 188,85 | 185,60 | 186,25 | -1,27% | 61,00 |
| 12.12.2023 | 186,90 | 189,85 | 186,60 | 188,65 | -0,40% | 84,00 |
| 11.12.2023 | 186,05 | 189,40 | 185,25 | 189,40 | 0,40% | 162,00 |
| 08.12.2023 | 187,35 | 188,80 | 187,35 | 188,65 | 0,83% | 152,00 |
| 07.12.2023 | 186,40 | 187,10 | 186,00 | 187,10 | -0,08% | 63,00 |
| 06.12.2023 | 190,35 | 190,85 | 187,25 | 187,25 | 0,51% | 120,00 |
| 05.12.2023 | 187,30 | 189,25 | 186,30 | 186,30 | -0,27% | 42,00 |
| 04.12.2023 | 186,55 | 190,35 | 184,20 | 186,80 | 0,97% | 359,00 |
| 01.12.2023 | 183,35 | 185,00 | 182,00 | 185,00 | 1,90% | 95,00 |
| 30.11.2023 | 182,45 | 183,30 | 180,00 | 181,55 | -0,33% | 211,00 |
| 29.11.2023 | 177,80 | 182,15 | 177,80 | 182,15 | 3,17% | 259,00 |