Deutsche Märkte öffnen in 15 Minuten

Check Point Software Technologies Ltd. (CHKP)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
134,50+1,67 (+1,26%)
Börsenschluss: 04:00PM EST
133,87 -0,63 (-0,47%)
Nachbörse: 04:13PM EST
Zeitraum:
02. Dez. 2021 - 02. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 2022------
01. Dez. 2022------
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
06. Sept. 2022117,58118,57116,63118,14118,14712.600
02. Sept. 2022120,18120,51117,19117,61117,61668.200
01. Sept. 2022119,67121,08117,45119,62119,62623.400
31. Aug. 2022123,42124,32120,23120,24120,24855.900
30. Aug. 2022122,73123,00121,69122,12122,12787.800
29. Aug. 2022120,36122,76120,06121,93121,93835.100
26. Aug. 2022123,29123,93121,63121,68121,68583.300
25. Aug. 2022122,60123,12121,83122,68122,68522.100
24. Aug. 2022122,61123,43121,85122,28122,28592.600
23. Aug. 2022122,06123,19121,66121,94121,94765.000
22. Aug. 2022122,44123,02121,47121,71121,71731.000
19. Aug. 2022124,20124,20122,87123,79123,79541.400
18. Aug. 2022123,37125,83123,00124,63124,63566.400
17. Aug. 2022125,05125,67123,26123,37123,37928.600
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...