Deutsche Märkte öffnen in 5 Stunden 26 Minuten

CyberArk Software Ltd. (CYB.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
234,30+5,80 (+2,54%)
Börsenschluss: 04:34PM CET
Zeitraum:
26. Feb. 2023 - 26. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Feb. 2024230,00234,30230,00234,30234,3020
22. Feb. 2024224,50228,50224,50228,50228,5025
21. Feb. 2024222,00222,10205,00205,00205,0035
20. Feb. 2024235,10237,80235,10237,80237,8075
19. Feb. 2024240,00240,00240,00240,00240,002
16. Feb. 2024244,10248,70244,10248,70248,7012
15. Feb. 2024244,30244,30240,40243,60243,6067
14. Feb. 2024244,60245,30244,60245,30245,30-
13. Feb. 2024250,20250,20248,50248,50248,502
12. Feb. 2024261,40261,40256,30256,30256,3073
09. Feb. 2024241,30257,00240,50257,00257,00150
08. Feb. 2024225,80242,00225,80241,30241,30109
07. Feb. 2024221,90227,20221,90226,40226,4048
06. Feb. 2024220,30222,00220,30222,00222,0016
05. Feb. 2024219,10220,00219,10220,00220,0030
02. Feb. 2024218,30218,30218,30218,30218,30-
01. Feb. 2024216,40216,40216,40216,40216,40-
31. Jan. 2024217,00217,00217,00217,00217,00-
30. Jan. 2024217,20218,60217,20218,60218,6050
29. Jan. 2024213,30213,30213,30213,30213,30-
26. Jan. 2024211,30211,30211,30211,30211,30-
25. Jan. 2024212,30212,60212,30212,60212,604
24. Jan. 2024219,50221,10214,70214,70214,7073
23. Jan. 2024214,60214,80214,60214,80214,8010
22. Jan. 2024216,00216,00213,80213,80213,8015
19. Jan. 2024210,30211,30210,30211,30211,30-
18. Jan. 2024207,70215,50207,70213,00213,0048
17. Jan. 2024207,70209,20205,50205,50205,5017
16. Jan. 2024207,50207,50207,50207,50207,50-
15. Jan. 2024204,20208,00204,20208,00208,0020
12. Jan. 2024201,00201,00201,00201,00201,00-
11. Jan. 2024199,20199,20198,80198,80198,80-
10. Jan. 2024199,30202,00199,30202,00202,00215
09. Jan. 2024199,75199,75197,70198,50198,5014
08. Jan. 2024192,60192,60192,60192,60192,60-
05. Jan. 2024192,70192,70192,50192,50192,5010
04. Jan. 2024195,75195,75193,40193,40193,4045
03. Jan. 2024196,35197,60196,35197,60197,6010
02. Jan. 2024198,00198,00197,00197,00197,0010
29. Dez. 2023198,20198,20198,20198,20198,20-
28. Dez. 2023197,90198,85197,90198,85198,8548
27. Dez. 2023198,85198,90198,85198,90198,9010
22. Dez. 2023194,55194,55194,55194,55194,55-
21. Dez. 2023195,40195,40195,40195,40195,40-
20. Dez. 2023195,40195,40195,40195,40195,40-
19. Dez. 2023191,85196,10191,85196,10196,105
18. Dez. 2023188,60192,30188,55192,30192,3031
15. Dez. 2023183,35183,35183,35183,35183,35-
14. Dez. 2023188,35188,35181,30181,30181,30-
13. Dez. 2023188,10188,15188,10188,15188,15-
12. Dez. 2023186,10188,70186,10188,70188,7015
11. Dez. 2023186,05189,70186,05189,70189,7014
08. Dez. 2023186,65186,65186,65186,65186,65-
07. Dez. 2023185,95186,10185,95186,10186,10-
06. Dez. 2023189,25189,55188,30188,30188,30-
05. Dez. 2023187,25187,25187,25187,25187,25-
04. Dez. 2023186,55188,90186,55188,00188,00116
01. Dez. 2023182,15183,35182,15183,35183,3510
30. Nov. 2023181,65181,95181,65181,95181,95-
29. Nov. 2023177,00177,00177,00177,00177,00-
28. Nov. 2023177,30177,30177,30177,30177,30-
27. Nov. 2023175,75176,25175,75176,25176,25-
24. Nov. 2023176,20176,70176,20176,70176,7010
23. Nov. 2023175,50176,85175,50176,85176,8514
22. Nov. 2023172,90175,35164,85175,35175,35-
21. Nov. 2023173,45173,70173,00173,00173,00120
20. Nov. 2023172,55172,55172,55172,55172,55-
17. Nov. 2023172,80172,80172,80172,80172,80-
16. Nov. 2023167,70171,70167,70171,70171,70-
15. Nov. 2023172,20172,20165,20171,00171,009
14. Nov. 2023170,80171,85154,00171,85171,8515
13. Nov. 2023171,05171,05169,75169,75169,75-
10. Nov. 2023170,20170,20166,15166,15166,15-
09. Nov. 2023170,95170,95170,35170,35170,35-
08. Nov. 2023170,25170,40170,25170,40170,4021
07. Nov. 2023165,80166,40158,70166,40166,40250
06. Nov. 2023167,60167,60167,60167,60167,60-
03. Nov. 2023160,35160,35160,35160,35160,35-
02. Nov. 2023154,40163,15154,40163,15163,1521
01. Nov. 2023154,70154,70152,65152,65152,65-
31. Okt. 2023149,00151,40149,00151,40151,4020
30. Okt. 2023148,45149,50148,45149,50149,50-
27. Okt. 2023150,15150,15146,75146,75146,75-
26. Okt. 2023148,45150,15148,45150,15150,15-
25. Okt. 2023156,60156,65155,80155,80155,80-
24. Okt. 2023152,90158,40152,90158,40158,40-
23. Okt. 2023154,70154,70152,00152,00152,00340
20. Okt. 2023157,60157,60157,60157,60157,60-
19. Okt. 2023159,45159,45159,45159,45159,45-
18. Okt. 2023160,75162,15159,25162,15162,153
17. Okt. 2023157,30159,95157,30159,95159,95260
16. Okt. 2023154,30154,30154,30154,30154,30-
13. Okt. 2023156,10156,10156,10156,10156,10-
12. Okt. 2023154,30154,30154,30154,30154,30-
11. Okt. 2023156,35157,65156,35157,65157,6520
10. Okt. 2023158,90158,90158,90158,90158,90-
09. Okt. 2023154,80154,80146,00146,00146,00182
06. Okt. 2023149,60149,60149,60149,60149,60-
05. Okt. 2023149,85149,85149,85149,85149,85-
04. Okt. 2023148,75148,75148,75148,75148,75-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...