Deutsche Märkte geschlossen

CyberArk Software Ltd. (CYB.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
155,65-1,30 (-0,83%)
Börsenschluss: 04:07PM CEST
Zeitraum:
26. Sept. 2022 - 26. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Sept. 2023155,35155,65155,35155,65155,655
25. Sept. 2023157,65157,65156,95156,95156,95-
22. Sept. 2023154,90154,90154,30154,30154,30-
21. Sept. 2023161,65161,65160,20160,20160,20-
20. Sept. 2023155,70158,70155,70158,70158,70-
19. Sept. 2023159,50159,70159,45159,70159,70-
18. Sept. 2023159,25159,25159,25159,25159,25-
15. Sept. 2023161,00161,15161,00161,15161,155
14. Sept. 2023156,90156,90156,90156,90156,90-
13. Sept. 2023155,40155,60155,20155,20155,20-
12. Sept. 2023155,80155,80155,45155,45155,45-
11. Sept. 2023157,30157,30157,30157,30157,30-
08. Sept. 2023156,80156,80156,20156,20156,2010
07. Sept. 2023159,05159,05157,90157,95157,95-
06. Sept. 2023156,40157,00156,00157,00157,0013
05. Sept. 2023154,95155,05154,95155,05155,05-
04. Sept. 2023155,30155,35155,30155,35155,35-
01. Sept. 2023152,90154,80152,40154,80154,8050
31. Aug. 2023147,45153,25147,45153,25153,25-
30. Aug. 2023146,90146,90146,35146,35146,35-
29. Aug. 2023145,65145,65145,20145,20145,20-
28. Aug. 2023146,90147,15146,75147,15147,15-
25. Aug. 2023142,05143,45141,80143,45143,45-
24. Aug. 2023145,55145,70145,55145,60145,6090
23. Aug. 2023141,05141,40141,05141,40141,40-
22. Aug. 2023141,65141,65140,35140,35140,35-
21. Aug. 2023137,55137,55137,55137,55137,55-
18. Aug. 2023138,40138,40137,10137,10137,104
17. Aug. 2023142,90142,90142,60142,80142,80-
16. Aug. 2023144,60144,60144,35144,35144,35-
15. Aug. 2023146,30146,30144,55144,55144,55-
14. Aug. 2023142,55147,55142,55147,55147,55-
11. Aug. 2023147,25147,25146,45146,45146,45-
10. Aug. 2023132,05132,35130,50132,35132,3550
09. Aug. 2023131,80131,80131,80131,80131,80-
08. Aug. 2023138,70138,70138,05138,05138,0512
07. Aug. 2023------
04. Aug. 2023145,90145,90141,45141,45141,458
03. Aug. 2023139,70139,70139,70139,70139,70-
02. Aug. 2023148,75148,75148,75148,75148,75-
01. Aug. 2023150,60150,70150,60150,70150,7015
31. Juli 2023148,75148,75148,75148,75148,75-
28. Juli 2023145,80149,05145,80149,05149,05-
27. Juli 2023144,35145,50144,35145,50145,504
26. Juli 2023143,15143,65143,15143,45143,4540
25. Juli 2023141,45141,45141,45141,45141,45-
24. Juli 2023137,10137,10137,10137,10137,10-
21. Juli 2023137,80138,55137,80138,55138,55-
20. Juli 2023144,60144,60144,40144,40144,40-
19. Juli 2023147,30149,75145,00149,75149,75414
18. Juli 2023146,45146,95146,20146,95146,9514
17. Juli 2023144,15146,10144,15146,10146,1060
14. Juli 2023143,75143,75143,75143,75143,75-
13. Juli 2023141,15144,90141,05144,90144,9060
12. Juli 2023143,15143,15143,05143,05143,05-
11. Juli 2023142,70142,70141,55141,55141,55-
10. Juli 2023141,05141,05140,75140,75140,75-
07. Juli 2023141,65143,25141,50143,25143,25-
06. Juli 2023143,95143,95141,45141,45141,45-
05. Juli 2023141,60144,40141,10144,40144,40-
04. Juli 2023141,60141,60141,45141,60141,60-
03. Juli 2023143,40143,60142,20142,20142,20-
30. Juni 2023141,70143,55141,65143,55143,5512
29. Juni 2023138,55139,90138,10139,90139,90-
28. Juni 2023138,10138,10138,10138,10138,10-
27. Juni 2023138,15138,15138,05138,05138,05-
26. Juni 2023139,10140,30138,55140,30140,30-
23. Juni 2023144,05144,85144,05144,20144,20-
22. Juni 2023140,80141,10140,80141,00141,00-
21. Juni 2023142,25142,25142,00142,00142,00-
20. Juni 2023135,00140,50134,75140,50140,50100
19. Juni 2023134,60134,80134,60134,80134,80-
16. Juni 2023139,30139,30139,30139,30139,30-
15. Juni 2023138,65138,65137,10137,10137,10-
14. Juni 2023140,65140,65139,60139,60139,60-
13. Juni 2023138,80138,80138,80138,80138,8040
12. Juni 2023------
09. Juni 2023138,00138,00136,95136,95136,9585
08. Juni 2023138,25140,35138,25139,85139,8539
07. Juni 2023139,10139,85139,10139,85139,85-
06. Juni 2023137,50137,50137,50137,50137,50-
05. Juni 2023137,60137,75137,60137,75137,75-
02. Juni 2023143,00146,15140,60140,60140,6039
01. Juni 2023------
31. Mai 2023139,70139,70139,70139,70139,70-
30. Mai 2023144,05144,05144,05144,05144,05-
29. Mai 2023142,75142,75142,65142,65142,65-
26. Mai 2023142,75142,75142,75142,75142,75-
25. Mai 2023143,65143,85143,65143,80143,80-
24. Mai 2023134,85141,50134,85141,50141,50-
23. Mai 2023------
22. Mai 2023143,20143,20140,00142,15142,1568
19. Mai 2023137,40137,40137,10137,10137,10-
18. Mai 2023129,95129,95129,95129,95129,95-
17. Mai 2023132,00132,20127,05132,20132,20-
16. Mai 2023132,10132,10132,10132,10132,10-
15. Mai 2023128,90133,35128,90133,35133,3533
12. Mai 2023129,45129,45124,55124,80124,80-
11. Mai 2023124,00130,60120,05130,60130,609
10. Mai 2023122,85127,65122,85127,65127,6517
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...