Deutsche Märkte geschlossen

Check Point Software Technologies Ltd. (CHKP)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
117,35-0,06 (-0,05%)
Börsenschluss: 4:00PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Sept. 2021117,01117,99116,82117,35117,351.251.425
16. Sept. 2021------
15. Sept. 2021------
14. Sept. 2021------
13. Sept. 2021------
10. Sept. 2021------
09. Sept. 2021------
08. Sept. 2021------
07. Sept. 2021------
03. Sept. 2021125,08125,36124,05124,36124,3660.390.000
02. Sept. 2021125,33126,08124,19125,27125,2750.390.000
01. Sept. 2021125,76126,09123,49125,09125,0955.080.000
31. Aug. 2021126,99127,75125,23125,63125,6397.380.000
30. Aug. 2021126,39127,42126,07126,64126,6441.660.000
27. Aug. 2021126,21127,13125,74126,68126,6852.130.000
26. Aug. 2021126,69126,98125,80126,20126,2068.410.000
25. Aug. 2021126,18128,22125,67126,86126,8680.770.000
24. Aug. 2021126,03127,53125,10126,23126,23169.480.000
23. Aug. 2021124,54125,04123,11124,56124,5684.410.000
20. Aug. 2021125,45125,89124,66124,85124,8567.080.000
19. Aug. 2021122,55125,10122,26124,94124,9489.330.000
18. Aug. 2021121,55123,77121,55122,73122,7361.650.000
17. Aug. 2021122,99123,21121,23122,13122,1385.370.000
16. Aug. 2021123,78123,95122,79123,25123,2581.250.000
13. Aug. 2021122,25123,76122,00123,73123,7370.930.000
12. Aug. 2021122,26122,73122,13122,46122,4659.300.000
11. Aug. 2021123,15123,32122,39122,49122,4980.700.000
10. Aug. 2021124,23124,23122,66123,05123,0565.530.000
09. Aug. 2021124,16124,26123,36123,76123,7663.600.000
06. Aug. 2021125,07125,82123,95124,46124,4658.540.000
05. Aug. 2021126,08126,89124,95125,51125,5166.740.000
04. Aug. 2021127,70127,70125,64126,08126,0859.080.000
03. Aug. 2021125,65128,39125,65127,17127,17718.500
02. Aug. 2021126,16126,82125,09125,91125,911.232.500
30. Juli 2021125,23128,37125,16127,10127,101.022.200
29. Juli 2021124,46126,29123,81125,68125,681.301.000
28. Juli 2021123,39124,32122,67124,10124,10902.900
27. Juli 2021120,75123,38120,70123,08123,081.180.000
26. Juli 2021125,50126,01118,22121,10121,102.365.400
23. Juli 2021124,98126,00123,50125,90125,901.216.700
22. Juli 2021122,86125,35122,67124,98124,981.551.500
21. Juli 2021123,76124,30122,47123,22123,221.210.000
20. Juli 2021120,37122,70120,37121,82121,82906.700
19. Juli 2021121,27122,90120,25120,88120,88975.100
16. Juli 2021123,49124,09121,94122,19122,191.209.100
15. Juli 2021123,39124,96122,64123,34123,34959.100
14. Juli 2021123,13124,10122,91123,87123,87868.700
13. Juli 2021122,33123,80121,92122,80122,80719.600
12. Juli 2021123,54123,96121,54122,49122,491.314.200
09. Juli 2021119,20124,59119,20123,80123,802.615.500
08. Juli 2021116,77119,16116,71118,30118,301.248.800
07. Juli 2021117,14117,97115,46117,41117,411.292.200
06. Juli 2021117,13117,28115,55116,34116,341.171.600
02. Juli 2021117,27117,29116,52116,94116,94739.200
01. Juli 2021115,70116,99115,61116,73116,73680.700
30. Juni 2021116,62116,64115,93116,13116,13775.800
29. Juni 2021118,61118,61116,51116,79116,79859.600
28. Juni 2021117,69118,08117,08117,93117,931.221.200
25. Juni 2021116,75117,20115,65116,73116,73971.600
24. Juni 2021117,35117,87116,00116,59116,59908.300
23. Juni 2021119,11119,16116,35116,97116,97749.700
22. Juni 2021119,47120,00118,75119,08119,08571.100
21. Juni 2021118,87119,91118,42119,25119,25715.800
18. Juni 2021119,00119,61118,60118,74118,741.181.300
17. Juni 2021118,87119,82118,36119,11119,11560.400
16. Juni 2021119,04120,59118,29119,12119,12797.600
15. Juni 2021120,87121,35118,93119,37119,37629.100
14. Juni 2021121,33121,37119,86120,97120,97523.900
11. Juni 2021120,50121,38120,30120,67120,67557.600
10. Juni 2021119,78120,37119,03120,25120,25661.100
09. Juni 2021119,69120,00118,90119,70119,70716.900
08. Juni 2021118,62119,40118,41118,91118,91581.100
07. Juni 2021120,32120,59118,11118,24118,24691.000
04. Juni 2021118,17120,02117,83119,99119,99911.800
03. Juni 2021116,40117,90115,78117,81117,81869.200
02. Juni 2021115,55117,00115,55116,64116,64731.000
01. Juni 2021116,70117,14114,86115,57115,57811.500
28. Mai 2021116,07118,05116,07116,98116,98794.400
27. Mai 2021117,47117,61115,88116,45116,451.616.200
26. Mai 2021118,80119,18117,67118,24118,24919.600
25. Mai 2021119,05119,27118,02118,20118,20644.600
24. Mai 2021118,48119,63118,34119,03119,03493.900
21. Mai 2021118,03119,41117,70118,09118,09629.500
20. Mai 2021117,26119,29117,26117,96117,96922.800
19. Mai 2021114,71117,13114,25117,07117,071.079.600
18. Mai 2021117,00117,31115,55115,60115,60766.400
17. Mai 2021118,23119,09116,38116,94116,94822.000
14. Mai 2021118,37119,36118,15118,95118,95612.900
13. Mai 2021117,09118,68117,08117,80117,80810.200
12. Mai 2021117,15118,50116,66117,72117,721.056.900
11. Mai 2021118,20119,49117,85117,93117,931.200.200
10. Mai 2021119,87121,43119,51119,85119,851.002.700
07. Mai 2021120,53120,77119,25119,87119,87892.300
06. Mai 2021119,65120,87119,49120,03120,03867.400
05. Mai 2021120,24120,37118,86119,91119,91942.600
04. Mai 2021118,57120,27118,23120,10120,102.125.800
03. Mai 2021116,75119,03116,65118,85118,852.745.200
30. Apr. 2021117,66118,24116,59116,81116,811.288.800
29. Apr. 2021117,68118,25116,77118,00118,001.091.500
28. Apr. 2021118,93119,20117,41117,63117,631.212.200
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...