Deutsche Märkte schließen in 8 Stunden 26 Minuten

Check Point Software Technologies Ltd. (CHKP)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
126,29-2,74 (-2,12%)
Börsenschluss: 04:00PM EST
126,29 0,00 (0,00%)
Nachbörse: 04:11PM EST
Zeitraum:
31. Jan. 2022 - 31. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Jan. 2023129,03129,03126,10126,29126,29432.500
27. Jan. 2023128,40129,76127,77129,03129,03426.600
26. Jan. 2023128,61129,51126,92129,43129,43796.800
25. Jan. 2023127,32129,22126,62128,44128,44655.000
24. Jan. 2023128,81130,25127,57128,10128,10635.500
23. Jan. 2023130,73132,08128,41129,03129,03897.900
20. Jan. 2023132,20133,01131,36131,72131,72920.700
19. Jan. 2023132,07133,38131,73131,84131,84877.000
18. Jan. 2023131,22132,85130,40131,93131,931.531.700
17. Jan. 2023129,45131,04128,90130,03130,031.009.900
13. Jan. 2023124,99129,22124,75128,99128,991.347.900
12. Jan. 2023124,95126,33123,97126,04126,04779.800
11. Jan. 2023124,00125,42123,47124,92124,921.123.200
10. Jan. 2023125,85126,93124,23124,64124,641.063.900
09. Jan. 2023128,57129,81125,56125,86125,861.056.700
06. Jan. 2023126,77129,18126,35128,20128,20818.900
05. Jan. 2023129,20129,98125,75126,77126,77916.600
04. Jan. 2023127,54128,79126,26127,20127,20619.100
03. Jan. 2023126,70128,34126,27126,83126,83649.400
30. Dez. 2022125,26126,39124,48126,16126,16295.700
29. Dez. 2022125,08126,39124,86126,10126,10368.600
28. Dez. 2022125,27126,53124,79124,91124,91413.800
27. Dez. 2022126,31127,36125,86126,23126,23338.100
23. Dez. 2022126,28127,39126,05126,97126,97328.700
22. Dez. 2022126,76127,36125,51126,46126,46429.700
21. Dez. 2022128,73128,82127,01127,60127,60539.800
20. Dez. 2022126,80128,31126,58128,03128,03468.700
19. Dez. 2022128,83129,58127,19127,48127,48630.100
16. Dez. 2022129,00130,52128,53129,05129,051.371.700
15. Dez. 2022131,84132,16128,16129,92129,921.038.500
14. Dez. 2022134,00134,65132,57133,12133,12538.900
13. Dez. 2022135,00135,78132,03133,64133,64873.300
12. Dez. 2022130,96132,63130,96132,40132,40648.200
09. Dez. 2022131,12132,22130,05131,53131,53425.300
08. Dez. 2022131,96132,17130,57131,27131,27805.300
07. Dez. 2022132,00133,07131,19131,52131,52646.100
06. Dez. 2022131,26131,89130,30131,51131,51638.900
05. Dez. 2022133,06134,09131,40131,66131,66721.800
02. Dez. 2022132,83134,24132,41133,48133,48541.600
01. Dez. 2022133,00134,98132,77134,50134,50744.000
30. Nov. 2022130,33133,17128,79132,83132,832.308.900
29. Nov. 2022131,56131,90130,38131,03131,03499.400
28. Nov. 2022131,63132,38130,35130,85130,85571.500
25. Nov. 2022130,84132,72130,31132,41132,41284.400
23. Nov. 2022131,85133,04131,34131,48131,481.004.500
22. Nov. 2022129,96131,58129,08131,55131,55672.200
21. Nov. 2022128,62130,08128,30129,52129,52575.400
18. Nov. 2022129,43130,19128,25129,29129,29539.400
17. Nov. 2022126,93128,80126,70127,98127,98478.900
16. Nov. 2022128,78129,30127,70127,84127,84609.500
15. Nov. 2022129,57130,03128,03129,05129,05640.000
14. Nov. 2022131,00131,46127,47127,90127,901.245.800
11. Nov. 2022130,22131,60129,04131,59131,591.526.000
10. Nov. 2022131,07131,34129,01130,73130,73573.500
09. Nov. 2022127,17128,87127,04127,43127,43567.500
08. Nov. 2022127,19130,18126,33127,94127,94875.800
07. Nov. 2022125,44128,04124,68127,00127,001.038.100
04. Nov. 2022125,46127,10123,85125,60125,60921.100
03. Nov. 2022124,90125,88123,57124,84124,84817.300
02. Nov. 2022129,82129,82126,03126,13126,13814.800
01. Nov. 2022130,01130,72129,33129,82129,82905.000
31. Okt. 2022126,59129,86126,01129,23129,231.211.200
28. Okt. 2022126,20128,63125,88127,83127,831.159.300
27. Okt. 2022117,40127,99117,40127,29127,292.595.300
26. Okt. 2022115,67118,25115,53116,49116,491.077.400
25. Okt. 2022115,40117,05115,40116,73116,73621.200
24. Okt. 2022114,03115,13112,40114,69114,69637.200
21. Okt. 2022112,33114,63111,58114,31114,31719.100
20. Okt. 2022111,89114,22111,75112,33112,33917.800
19. Okt. 2022112,90114,05111,60111,85111,85666.900
18. Okt. 2022113,95115,77113,14114,42114,42825.900
17. Okt. 2022113,75114,45112,24112,39112,39806.200
14. Okt. 2022114,48114,92111,46111,85111,85914.800
13. Okt. 2022107,77114,58107,54113,86113,861.165.300
12. Okt. 2022109,20110,79108,80110,00110,00756.200
11. Okt. 2022109,81111,11109,17109,32109,32862.800
10. Okt. 2022111,12111,41109,08109,67109,67684.600
07. Okt. 2022112,09112,95110,61110,69110,69799.000
06. Okt. 2022113,92116,41113,34113,75113,751.018.100
05. Okt. 2022117,16117,46112,28114,00114,001.424.200
04. Okt. 2022117,52118,80116,51118,19118,191.346.200
03. Okt. 2022112,22116,86112,21115,92115,92751.700
30. Sept. 2022112,64114,25111,94112,02112,02866.700
29. Sept. 2022112,18112,96111,23112,88112,88763.900
28. Sept. 2022111,29113,51110,94113,01113,01563.600
27. Sept. 2022113,17113,44110,26111,12111,12661.000
26. Sept. 2022111,35113,04111,06112,07112,07695.000
23. Sept. 2022111,78112,58110,90111,40111,40879.900
22. Sept. 2022114,37114,63111,71112,37112,371.638.800
21. Sept. 2022116,72117,45114,45114,57114,57550.700
20. Sept. 2022117,65117,74115,88116,08116,08514.600
19. Sept. 2022116,48118,26115,12118,15118,15929.000
16. Sept. 2022118,76119,21116,67117,25117,251.028.200
15. Sept. 2022118,83119,54117,45119,50119,50862.500
14. Sept. 2022121,56122,30118,76119,88119,88720.200
13. Sept. 2022121,54123,08120,99121,49121,49691.200
12. Sept. 2022122,00123,84121,98123,62123,62490.600
09. Sept. 2022120,32121,89119,84121,67121,67694.500
08. Sept. 2022119,60120,69118,87119,94119,94496.000
07. Sept. 2022118,11120,30117,56119,85119,85439.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...