Deutsche Märkte schließen in 4 Stunden 3 Minuten

Check Point Software Technologies Ltd. (CHKP)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
125,80+3,19 (+2,60%)
Börsenschluss: 04:00PM EDT
125,80 0,00 (0,00%)
Nachbörse: 06:13PM EDT
Zeitraum:
17. Aug. 2021 - 17. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
16. Aug. 2022122,40126,01122,23125,80125,80952.000
15. Aug. 2022122,48123,62122,20122,61122,61586.400
12. Aug. 2022121,28123,03121,18122,86122,86540.900
11. Aug. 2022123,00123,27120,46120,85120,85855.300
10. Aug. 2022120,06122,60119,84122,50122,501.053.300
09. Aug. 2022120,32120,92118,70119,00119,00777.000
08. Aug. 2022119,31120,47118,56120,30120,301.129.800
05. Aug. 2022117,94119,40117,37119,31119,31775.900
04. Aug. 2022117,93118,87116,44118,83118,83962.100
03. Aug. 2022118,83119,18117,49117,93117,931.061.400
02. Aug. 2022118,49119,95117,98118,39118,391.029.400
01. Aug. 2022119,14120,37117,09119,03119,032.464.100
29. Juli 2022125,54126,19123,93124,60124,601.749.000
28. Juli 2022125,68127,32125,16126,18126,18866.600
27. Juli 2022124,00126,31124,00125,64125,64922.600
26. Juli 2022127,68129,18122,87124,06124,061.168.000
25. Juli 2022129,38129,38127,23127,68127,68400.800
22. Juli 2022128,87129,49128,51128,85128,85547.900
21. Juli 2022126,74129,29126,58129,15129,15602.900
20. Juli 2022126,86127,97125,26127,33127,33986.800
19. Juli 2022122,21123,98121,95123,75123,75499.400
18. Juli 2022123,04123,41121,09121,15121,15777.200
15. Juli 2022121,97123,33121,95122,72122,72713.100
14. Juli 2022122,48122,59120,13121,56121,56886.300
13. Juli 2022120,21123,66120,11122,82122,821.053.800
12. Juli 2022126,68127,26121,86122,63122,631.039.500
11. Juli 2022126,05126,56125,35125,64125,64628.400
08. Juli 2022124,62127,45124,47127,16127,16872.200
07. Juli 2022123,77125,12123,39124,99124,991.191.400
06. Juli 2022123,09125,16121,51124,18124,18870.400
05. Juli 2022122,52123,40120,79123,12123,12922.100
01. Juli 2022121,52124,10121,36123,83123,83640.400
30. Juni 2022120,50122,71120,22121,78121,781.270.900
29. Juni 2022121,66121,66120,44121,21121,21738.600
28. Juni 2022124,37124,94121,00121,70121,70647.600
27. Juni 2022123,69125,15121,78123,91123,91783.400
24. Juni 2022119,92124,14118,61124,10124,10990.300
23. Juni 2022119,20119,20117,46118,54118,54813.400
22. Juni 2022119,32120,59118,03118,59118,59929.500
21. Juni 2022120,54122,07119,53120,18120,18893.200
17. Juni 2022118,58120,55118,15119,42119,421.380.700
16. Juni 2022119,46120,20117,48117,60117,601.144.700
15. Juni 2022121,47122,89119,92121,14121,14788.100
14. Juni 2022121,14123,22120,61121,45121,451.013.600
13. Juni 2022120,16120,99117,44120,62120,621.685.500
10. Juni 2022124,59125,45123,75123,79123,79721.100
09. Juni 2022127,81128,30125,53125,55125,55607.800
08. Juni 2022128,38129,71127,70128,05128,05609.700
07. Juni 2022128,27130,10128,27129,00129,00694.000
06. Juni 2022130,29130,70128,60129,18129,18501.700
03. Juni 2022128,80129,93127,68129,76129,76812.700
02. Juni 2022126,57129,77126,42129,33129,331.419.600
01. Juni 2022125,21128,05124,48126,35126,351.312.400
31. Mai 2022125,47126,00123,80125,08125,081.551.200
27. Mai 2022124,65126,25124,65126,18126,18809.100
26. Mai 2022122,25124,87122,25124,23124,23884.800
25. Mai 2022123,26123,87122,23123,29123,29837.300
24. Mai 2022123,62124,66122,03123,49123,49664.700
23. Mai 2022121,66124,16121,65124,12124,12860.900
20. Mai 2022122,26123,89119,83122,03122,031.214.900
19. Mai 2022121,33122,09120,16120,61120,61983.800
18. Mai 2022123,62124,92121,05121,54121,54854.600
17. Mai 2022125,78125,99123,44124,01124,011.148.500
16. Mai 2022122,66123,70121,07122,49122,49902.400
13. Mai 2022121,88122,61120,39122,20122,201.061.100
12. Mai 2022121,04122,53118,52120,61120,611.433.800
11. Mai 2022119,54123,46118,73122,28122,281.599.800
10. Mai 2022121,15121,89119,39120,48120,481.571.300
09. Mai 2022118,18120,03117,60119,29119,291.980.700
06. Mai 2022122,50122,92119,94120,19120,191.413.500
05. Mai 2022126,18126,19122,04122,94122,941.611.200
04. Mai 2022127,65127,86123,72126,92126,921.306.700
03. Mai 2022128,35128,84127,07127,74127,74985.400
02. Mai 2022125,81128,85125,48128,54128,541.052.600
29. Apr. 2022128,11128,73125,47126,29126,291.410.700
28. Apr. 2022126,42129,98125,92128,83128,831.454.500
27. Apr. 2022127,52132,14126,39126,90126,903.076.100
26. Apr. 2022137,47138,23135,46135,51135,511.633.000
25. Apr. 2022137,04138,97135,24138,86138,861.304.900
22. Apr. 2022139,75140,53137,08137,27137,271.363.300
21. Apr. 2022143,41144,46140,01140,56140,561.017.900
20. Apr. 2022144,80145,46143,28143,41143,41922.600
19. Apr. 2022141,04144,76141,00144,28144,281.088.900
18. Apr. 2022143,51143,51140,50142,08142,08977.100
14. Apr. 2022143,17144,51142,37142,78142,781.298.900
13. Apr. 2022140,37142,79139,84142,73142,731.125.800
12. Apr. 2022142,84143,90140,55140,86140,861.131.800
11. Apr. 2022141,32142,01139,13140,39140,39908.600
08. Apr. 2022144,75145,54141,66142,82142,821.570.900
07. Apr. 2022138,70144,94138,70144,08144,081.989.200
06. Apr. 2022140,89141,99138,24139,38139,381.561.600
05. Apr. 2022141,08143,38140,49142,40142,401.319.100
04. Apr. 2022139,13141,42138,51141,16141,16966.700
01. Apr. 2022139,73141,65138,64139,23139,23924.300
31. März 2022137,53140,79137,52138,26138,261.038.400
30. März 2022138,10140,00137,60138,26138,26915.100
29. März 2022139,47139,60136,42139,23139,231.453.400
28. März 2022140,95142,24138,03138,37138,371.352.500
25. März 2022139,75142,52139,00142,37142,371.080.400
24. März 2022139,78140,14137,95139,29139,291.055.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...