Deutsche Märkte öffnen in 4 Stunden 31 Minuten

Check Point Software Technologies Ltd. (CHKP)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
117,12-2,09 (-1,75%)
Börsenschluss: 04:00PM EST
117,78 +0,66 (+0,56%)
Nachbörse: 07:41PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Jan. 2022119,72120,38116,12117,12117,121.371.700
25. Jan. 2022123,03123,06118,58119,21119,21960.100
24. Jan. 2022122,63124,56120,07124,24124,241.435.400
21. Jan. 2022125,04126,69124,17125,07125,071.563.000
20. Jan. 2022127,20128,44124,34124,66124,661.429.800
19. Jan. 2022124,99128,12123,00124,88124,881.128.100
18. Jan. 2022123,96126,31123,12125,41125,411.672.800
14. Jan. 2022122,22128,04121,50126,14126,142.017.600
13. Jan. 2022120,39121,32119,15119,37119,371.042.800
12. Jan. 2022120,38120,92119,77120,39120,39719.500
11. Jan. 2022120,83121,11119,37120,00120,001.016.500
10. Jan. 2022118,47121,22117,09121,11121,112.009.400
07. Jan. 2022115,65119,93115,24119,50119,501.549.200
06. Jan. 2022113,00115,80112,63115,05115,05991.900
05. Jan. 2022114,58115,45113,23113,24113,24739.900
04. Jan. 2022116,99118,25115,05115,73115,73875.600
03. Jan. 2022115,95116,82114,22116,39116,39615.000
31. Dez. 2021116,52117,27116,00116,56116,56387.400
30. Dez. 2021119,00119,10116,46116,52116,52481.700
29. Dez. 2021117,62118,85117,40118,61118,61605.500
28. Dez. 2021116,25117,78115,64117,68117,68433.100
27. Dez. 2021114,77116,33114,68116,25116,25513.000
23. Dez. 2021114,93115,68114,63114,86114,86512.900
22. Dez. 2021114,08115,30113,95114,99114,99796.200
21. Dez. 2021113,13114,17112,47113,70113,70804.500
20. Dez. 2021113,76113,76111,45112,45112,45978.100
17. Dez. 2021114,52115,85113,52114,24114,248.396.000
16. Dez. 2021113,47114,92112,57114,74114,741.299.800
15. Dez. 2021111,10113,49110,96113,41113,411.148.900
14. Dez. 2021111,47111,95109,81111,75111,751.008.000
13. Dez. 2021110,00112,62109,90112,05112,051.168.100
10. Dez. 2021111,06111,67110,07110,61110,61924.300
09. Dez. 2021110,69111,29109,70110,38110,38796.200
08. Dez. 2021110,81111,73109,90110,89110,891.055.000
07. Dez. 2021113,36113,36110,67110,87110,871.215.800
06. Dez. 2021109,26112,70109,10112,28112,282.176.400
03. Dez. 2021111,41111,62107,85109,26109,26948.400
02. Dez. 2021110,47111,86110,16111,12111,12759.500
01. Dez. 2021112,40112,88110,08110,15110,151.074.300
30. Nov. 2021111,08112,50110,02111,31111,312.196.300
29. Nov. 2021111,01112,20109,75111,11111,111.276.100
26. Nov. 2021112,40113,21110,05110,32110,32651.100
24. Nov. 2021111,61112,27110,51111,58111,581.004.800
23. Nov. 2021112,02112,44110,45111,57111,571.688.900
22. Nov. 2021114,88114,88112,70112,72112,721.504.600
19. Nov. 2021115,91116,71114,99115,31115,31839.000
18. Nov. 2021114,71115,74113,70115,37115,371.188.100
17. Nov. 2021116,62117,36115,06115,07115,07953.400
16. Nov. 2021116,19117,12115,31116,84116,841.209.600
15. Nov. 2021118,33118,33116,12116,98116,98808.000
12. Nov. 2021118,00118,58117,42118,33118,331.073.000
11. Nov. 2021116,89118,83116,69117,66117,66769.500
10. Nov. 2021118,22118,75116,73117,30117,301.022.100
09. Nov. 2021117,91118,99116,90118,36118,361.365.800
08. Nov. 2021116,80118,24115,73118,13118,13905.400
05. Nov. 2021116,56117,70115,63116,64116,64770.500
04. Nov. 2021116,38117,49115,73115,84115,84911.800
03. Nov. 2021117,30117,41115,98116,43116,431.019.200
02. Nov. 2021116,56118,65116,29117,11117,111.208.800
01. Nov. 2021118,09119,72115,85116,35116,351.604.100
29. Okt. 2021121,45123,84119,43119,60119,601.649.800
28. Okt. 2021119,82122,92118,40118,73118,731.676.600
27. Okt. 2021120,81120,98117,68118,12118,121.216.900
26. Okt. 2021122,63122,94120,27120,36120,361.153.300
25. Okt. 2021123,89124,36122,19122,37122,37847.400
22. Okt. 2021123,83124,26122,46123,86123,86708.500
21. Okt. 2021122,43123,97121,95123,66123,66819.000
20. Okt. 2021122,29123,33121,70122,65122,65653.900
19. Okt. 2021120,50121,84118,98121,78121,78691.900
18. Okt. 2021120,97121,55120,36120,50120,50786.800
15. Okt. 2021121,71122,88120,90121,24121,24674.800
14. Okt. 2021121,86123,47121,48122,41122,41628.100
13. Okt. 2021120,32121,70119,96120,96120,96655.200
12. Okt. 2021119,30120,92119,13119,71119,711.022.700
11. Okt. 2021116,52119,50116,46118,91118,91762.400
08. Okt. 2021117,10117,82116,49116,81116,81539.100
07. Okt. 2021114,77117,70114,77116,77116,77746.700
06. Okt. 2021113,48114,81112,75114,72114,72734.600
05. Okt. 2021113,18114,51112,79113,69113,69936.900
04. Okt. 2021113,50114,56113,23113,63113,63737.000
01. Okt. 2021113,39114,65112,57113,95113,95689.900
30. Sept. 2021114,98115,53112,99113,04113,04878.100
29. Sept. 2021115,91116,79114,81114,89114,89751.300
28. Sept. 2021115,72116,46115,12115,85115,851.017.400
27. Sept. 2021117,08117,59116,18116,66116,66740.300
24. Sept. 2021115,86117,66115,78117,47117,47909.800
23. Sept. 2021114,65116,21114,63115,55115,55626.500
22. Sept. 2021113,21114,45113,21114,25114,25832.300
21. Sept. 2021115,11115,70112,69113,09113,09830.500
20. Sept. 2021116,33116,82113,99114,80114,80856.200
17. Sept. 2021117,01117,99116,83117,35117,351.252.500
16. Sept. 2021117,32117,85117,09117,41117,41676.700
15. Sept. 2021116,69118,65116,69117,53117,53735.600
14. Sept. 2021118,24118,51116,12116,34116,34947.700
13. Sept. 2021119,81119,81117,61118,22118,221.312.400
10. Sept. 2021122,23122,89121,02121,12121,12741.900
09. Sept. 2021123,95124,82122,26122,34122,34826.100
08. Sept. 2021123,29124,83122,87123,87123,87896.000
07. Sept. 2021124,03124,03121,59122,79122,79617.800
03. Sept. 2021125,08125,36124,05124,36124,36603.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...