Deutsche Märkte öffnen in 1 Stunde 5 Minute

Check Point Software Technologies Ltd. (CHKP)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
109,26-1,86 (-1,67%)
Börsenschluss: 04:00PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Dez. 2021------
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
02. Sept. 2021125,33126,08124,19125,27125,27503.900
01. Sept. 2021125,76126,09123,49125,09125,09550.800
31. Aug. 2021126,99127,75125,23125,63125,63973.800
30. Aug. 2021126,39127,42126,07126,64126,64416.600
27. Aug. 2021126,21127,13125,74126,68126,68521.300
26. Aug. 2021126,69126,98125,80126,20126,20684.100
25. Aug. 2021126,18128,22125,67126,86126,86807.700
24. Aug. 2021126,03127,53125,10126,23126,231.694.800
23. Aug. 2021124,54125,04123,11124,56124,56844.100
20. Aug. 2021125,45125,89124,66124,85124,85670.800
19. Aug. 2021122,55125,10122,26124,94124,94893.300
18. Aug. 2021121,55123,77121,55122,73122,73616.500
17. Aug. 2021122,99123,21121,23122,13122,13853.700
16. Aug. 2021123,78123,95122,79123,25123,25812.500
13. Aug. 2021122,25123,76122,00123,73123,73709.300
12. Aug. 2021122,26122,73122,13122,46122,46593.000
11. Aug. 2021123,15123,32122,39122,49122,49807.000
10. Aug. 2021124,23124,23122,66123,05123,05655.300
09. Aug. 2021124,16124,26123,36123,76123,76636.000
06. Aug. 2021125,07125,82123,95124,46124,46585.400
05. Aug. 2021126,08126,89124,95125,51125,51667.400
04. Aug. 2021127,70127,70125,64126,08126,08590.800
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...