219,950€
-1,03%
Echtzeit-Aktienkurs CyberArk Software Ltd.
Bid:
Ask:
Aktienkurse zur CyberArk Software Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 222,25 | 222,25 | 219,10 | 219,65 | -1,17% | 30,00 |
| 18.04.2024 | 221,25 | 226,20 | 220,60 | 222,25 | 0,45% | - |
| 17.04.2024 | 225,60 | 226,85 | 219,95 | 221,25 | -1,93% | - |
| 16.04.2024 | 225,90 | 227,30 | 219,95 | 225,60 | -0,13% | - |
| 15.04.2024 | 233,45 | 234,75 | 224,05 | 225,90 | -3,23% | 39,00 |
| 12.04.2024 | 236,65 | 238,60 | 230,85 | 233,45 | -1,35% | - |
| 11.04.2024 | 236,00 | 237,65 | 231,95 | 236,65 | 0,28% | - |
| 10.04.2024 | 239,30 | 242,00 | 235,35 | 236,00 | -1,38% | 6,00 |
| 09.04.2024 | 238,85 | 243,60 | 237,65 | 239,30 | 0,19% | 50,00 |
| 08.04.2024 | 237,70 | 241,55 | 235,55 | 238,85 | 0,48% | 10,00 |
| 05.04.2024 | 236,95 | 241,55 | 236,95 | 237,70 | 0,32% | - |
| 04.04.2024 | 242,05 | 245,90 | 236,80 | 236,95 | -2,11% | - |
| 03.04.2024 | 244,40 | 251,40 | 241,40 | 242,05 | -0,96% | 32,00 |
| 02.04.2024 | 246,15 | 246,65 | 239,30 | 244,40 | -0,71% | 1,00 |
| 28.03.2024 | 243,00 | 251,10 | 242,85 | 246,15 | 1,30% | - |
| 27.03.2024 | 243,40 | 246,90 | 241,60 | 243,00 | -0,16% | 7,00 |
| 26.03.2024 | 244,90 | 247,20 | 243,05 | 243,40 | -0,61% | - |
| 25.03.2024 | 248,30 | 248,30 | 244,45 | 244,90 | -1,37% | - |
| 22.03.2024 | 248,40 | 250,80 | 244,90 | 248,30 | -0,04% | - |
| 21.03.2024 | 243,10 | 255,25 | 243,10 | 248,40 | 2,18% | 17,00 |
| 20.03.2024 | 241,00 | 244,30 | 240,65 | 243,10 | 0,87% | 16,00 |
| 19.03.2024 | 240,35 | 243,20 | 234,50 | 241,00 | 0,27% | - |
| 18.03.2024 | 237,60 | 242,15 | 237,00 | 240,35 | 1,16% | 2,00 |
| 15.03.2024 | 237,95 | 239,00 | 233,05 | 237,60 | -0,15% | - |
| 14.03.2024 | 239,05 | 240,80 | 234,25 | 237,95 | -0,46% | - |
| 13.03.2024 | 242,20 | 242,45 | 237,20 | 239,05 | -1,30% | - |
| 12.03.2024 | 241,00 | 243,90 | 237,95 | 242,20 | 0,50% | - |
| 11.03.2024 | 241,45 | 242,60 | 235,65 | 241,00 | -0,19% | - |
| 08.03.2024 | 239,65 | 248,25 | 237,40 | 241,45 | 0,75% | 12,00 |
| 07.03.2024 | 237,55 | 241,40 | 235,30 | 239,65 | 0,99% | - |
| 06.03.2024 | 233,00 | 243,55 | 233,00 | 237,30 | 1,85% | - |
| 05.03.2024 | 244,05 | 244,05 | 229,75 | 233,00 | -4,53% | 27,00 |
| 04.03.2024 | 245,40 | 246,45 | 241,55 | 244,05 | -0,55% | - |
| 01.03.2024 | 244,05 | 248,00 | 242,85 | 245,40 | 0,55% | 33,00 |
| 29.02.2024 | 239,65 | 244,30 | 238,20 | 244,05 | 1,84% | 17,00 |
| 28.02.2024 | 240,20 | 241,50 | 237,00 | 239,65 | -0,23% | - |
| 27.02.2024 | 237,80 | 241,20 | 237,15 | 240,20 | 1,01% | - |
| 26.02.2024 | 236,05 | 243,30 | 236,00 | 237,80 | 0,74% | - |
| 23.02.2024 | 232,20 | 238,25 | 231,50 | 236,05 | 1,66% | - |
| 22.02.2024 | 225,40 | 237,00 | 225,40 | 232,20 | 3,02% | 41,00 |
| 21.02.2024 | 231,15 | 231,15 | 208,75 | 225,40 | -2,49% | 27,00 |
| 20.02.2024 | 238,45 | 241,70 | 227,90 | 231,15 | -3,08% | 13,00 |
| 19.02.2024 | 241,65 | 243,90 | 236,60 | 238,50 | -1,30% | 40,00 |
| 16.02.2024 | 245,50 | 248,35 | 240,80 | 241,65 | -1,57% | - |
| 15.02.2024 | 245,80 | 246,40 | 240,60 | 245,50 | -0,12% | - |
| 14.02.2024 | 246,80 | 250,40 | 243,55 | 245,80 | -0,41% | 16,00 |
| 13.02.2024 | 251,10 | 251,65 | 241,25 | 246,80 | -1,71% | - |
| 12.02.2024 | 259,80 | 262,75 | 250,15 | 251,10 | -3,35% | 107,00 |
| 09.02.2024 | 242,35 | 260,85 | 241,90 | 259,80 | 7,31% | 57,00 |
| 08.02.2024 | 225,50 | 253,70 | 225,50 | 242,10 | 7,36% | 77,00 |
| 07.02.2024 | 222,50 | 228,15 | 222,50 | 225,50 | 1,35% | 2,00 |
| 06.02.2024 | 220,75 | 223,05 | 218,55 | 222,50 | 0,79% | 5,00 |
| 05.02.2024 | 220,25 | 222,40 | 215,50 | 220,75 | 0,23% | 22,00 |
| 02.02.2024 | 216,75 | 222,25 | 216,75 | 220,25 | 1,61% | 27,00 |
| 01.02.2024 | 216,15 | 221,45 | 216,15 | 216,75 | 0,28% | 40,00 |
| 31.01.2024 | 218,75 | 218,75 | 212,30 | 216,15 | -1,19% | - |
| 30.01.2024 | 217,95 | 220,40 | 215,95 | 218,75 | 0,37% | - |
| 29.01.2024 | 213,55 | 219,05 | 213,55 | 217,95 | 2,06% | - |
| 26.01.2024 | 213,45 | 214,20 | 211,25 | 213,55 | 0,05% | - |
| 25.01.2024 | 212,45 | 214,90 | 208,25 | 213,45 | 0,47% | 34,00 |
| 24.01.2024 | 219,20 | 224,55 | 211,70 | 212,45 | -3,08% | - |
| 23.01.2024 | 215,50 | 220,45 | 214,55 | 219,20 | 1,72% | 45,00 |
| 22.01.2024 | 213,15 | 219,95 | 213,15 | 215,50 | 1,10% | 10,00 |
| 19.01.2024 | 211,25 | 213,45 | 210,20 | 213,15 | 0,90% | - |
| 18.01.2024 | 208,95 | 220,05 | 208,35 | 211,25 | 1,10% | 47,00 |
| 17.01.2024 | 209,65 | 209,75 | 204,10 | 208,95 | -0,33% | 40,00 |
| 16.01.2024 | 207,25 | 210,25 | 204,90 | 209,65 | 1,16% | 55,00 |
| 15.01.2024 | 204,50 | 210,10 | 204,50 | 207,25 | 1,34% | 15,00 |
| 12.01.2024 | 202,10 | 205,75 | 201,35 | 204,50 | 1,19% | 34,00 |
| 11.01.2024 | 199,33 | 202,65 | 194,73 | 202,10 | 1,39% | 5,00 |
| 10.01.2024 | 200,00 | 204,60 | 199,05 | 199,33 | -0,34% | 56,00 |
| 09.01.2024 | 199,00 | 202,20 | 194,43 | 200,00 | 0,50% | 20,00 |
| 08.01.2024 | 193,52 | 199,65 | 192,75 | 199,00 | 2,83% | - |
| 05.01.2024 | 193,68 | 196,68 | 191,45 | 193,52 | -0,08% | - |
| 04.01.2024 | 196,68 | 197,63 | 192,52 | 193,68 | -1,53% | - |
| 03.01.2024 | 197,60 | 202,00 | 194,60 | 196,68 | -0,47% | - |
| 02.01.2024 | 199,50 | 199,60 | 188,68 | 197,60 | -0,95% | 3,00 |
| 29.12.2023 | 199,00 | 200,23 | 198,90 | 199,50 | 0,25% | - |
| 28.12.2023 | 198,33 | 200,00 | 197,55 | 199,00 | 0,34% | - |
| 27.12.2023 | 197,55 | 200,25 | 196,52 | 198,33 | 0,39% | - |
| 22.12.2023 | 195,70 | 198,30 | 194,52 | 197,55 | 0,95% | 3,00 |
| 21.12.2023 | 195,02 | 198,45 | 194,30 | 195,70 | 0,35% | 6,00 |
| 20.12.2023 | 195,13 | 200,05 | 193,63 | 195,02 | -0,05% | 11,00 |
| 19.12.2023 | 193,05 | 197,05 | 191,60 | 195,13 | 1,07% | 3,00 |
| 18.12.2023 | 189,68 | 194,58 | 189,05 | 193,05 | 1,78% | - |
| 15.12.2023 | 183,58 | 190,40 | 183,58 | 189,68 | 3,32% | 39,00 |
| 14.12.2023 | 188,13 | 191,10 | 180,90 | 183,58 | -2,42% | 35,00 |
| 13.12.2023 | 188,75 | 189,35 | 185,23 | 188,13 | -0,33% | 4,00 |
| 12.12.2023 | 187,33 | 190,88 | 185,25 | 188,75 | 0,76% | - |
| 11.12.2023 | 187,80 | 191,38 | 185,75 | 187,33 | -0,25% | 2,00 |
| 08.12.2023 | 187,65 | 189,75 | 187,05 | 187,80 | 0,08% | 3,00 |
| 07.12.2023 | 186,90 | 188,77 | 185,80 | 187,65 | 0,40% | - |
| 06.12.2023 | 189,25 | 192,55 | 186,13 | 186,90 | -1,24% | 4,00 |
| 05.12.2023 | 189,15 | 190,38 | 186,40 | 189,25 | 0,05% | - |
| 04.12.2023 | 185,25 | 190,83 | 185,25 | 189,15 | 2,11% | 190,00 |
| 01.12.2023 | 183,33 | 187,68 | 181,23 | 185,25 | 1,05% | - |
| 30.11.2023 | 181,68 | 183,38 | 177,95 | 183,33 | 0,91% | 3,00 |
| 29.11.2023 | 177,10 | 182,85 | 176,30 | 181,68 | 2,58% | 10,00 |
| 28.11.2023 | 177,77 | 178,65 | 175,48 | 177,10 | -0,38% | 11,00 |
| 27.11.2023 | 176,35 | 179,00 | 175,58 | 177,77 | 0,81% | - |