Deutsche Märkte öffnen in 19 Minuten

CyberArk Software Ltd. (CYB.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
144,30+0,55 (+0,38%)
Ab 08:11AM CET. Markt geöffnet.
Zeitraum:
30. Nov. 2021 - 30. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Nov. 2022144,30144,30144,30144,30144,3030
29. Nov. 2022144,80144,80143,75143,75143,75-
28. Nov. 2022144,95144,95144,95144,95144,95-
25. Nov. 2022146,00146,00145,95145,95145,95-
24. Nov. 2022145,75145,75145,30145,30145,30-
23. Nov. 2022143,55147,15143,55147,15147,15-
22. Nov. 2022143,85144,00141,90144,00144,00-
21. Nov. 2022143,05145,70143,05145,70145,70-
18. Nov. 2022142,75142,75142,75142,75142,75-
17. Nov. 2022146,65146,65143,20143,20143,20-
16. Nov. 2022154,95154,95147,50147,50147,50-
15. Nov. 2022151,70154,65151,70154,65154,65-
14. Nov. 2022152,75153,50152,75153,50153,5030
11. Nov. 2022150,00152,60149,75152,60152,60-
10. Nov. 2022144,00151,05144,00150,15150,15-
09. Nov. 2022143,45143,45141,90141,90141,90-
08. Nov. 2022137,25141,75137,25141,75141,75-
07. Nov. 2022141,75141,75136,25136,25136,25-
04. Nov. 2022153,30153,30141,75142,35142,35-
03. Nov. 2022136,30152,85136,30152,85152,851
02. Nov. 2022147,00147,00147,00147,00147,00-
01. Nov. 2022156,50156,50147,60147,60147,6050
31. Okt. 2022155,10157,10155,10157,10157,10100
28. Okt. 2022153,80153,80153,80153,80153,80-
27. Okt. 2022149,60149,60149,60149,60149,60-
26. Okt. 2022151,45154,90151,45154,90154,90-
25. Okt. 2022149,25153,50149,25153,35153,35-
24. Okt. 2022150,65150,65146,70149,15149,15-
21. Okt. 2022150,55150,55150,55150,55150,55-
20. Okt. 2022149,85149,85149,85149,85149,85-
19. Okt. 2022152,95152,95152,60152,60152,60-
18. Okt. 2022145,95148,00145,95147,75147,75-
17. Okt. 2022137,80142,90137,80142,30142,30-
14. Okt. 2022142,55144,35142,15142,15142,15-
13. Okt. 2022143,25143,25136,70137,05137,05-
12. Okt. 2022143,85143,85143,85143,85143,85-
11. Okt. 2022140,30140,30140,30140,30140,30-
10. Okt. 2022153,00153,00148,55148,55148,5575
07. Okt. 2022160,20160,20151,15151,15151,15-
06. Okt. 2022160,35160,35160,35160,35160,35-
05. Okt. 2022154,20154,95154,20154,95154,951
04. Okt. 2022151,45159,95151,45159,95159,952
03. Okt. 2022147,45152,30147,45148,15148,1522
30. Sept. 2022150,45150,45150,45150,45150,45-
29. Sept. 2022153,80153,80151,45151,55151,55-
28. Sept. 2022154,70157,15154,60154,75154,75-
27. Sept. 2022151,95152,20151,95152,20152,20-
26. Sept. 2022148,60148,60148,60148,60148,60-
23. Sept. 2022148,60148,60148,60148,60148,60-
22. Sept. 2022155,20155,20149,00149,00149,00-
21. Sept. 2022153,20156,10153,20156,10156,10-
20. Sept. 2022153,60154,25152,75154,25154,25-
19. Sept. 2022148,70151,70148,70151,70151,70-
16. Sept. 2022150,55150,55148,90149,05149,05-
15. Sept. 2022150,45154,00150,45152,20152,201
14. Sept. 2022150,80150,80150,80149,15149,15-
13. Sept. 2022152,35152,35147,40149,95149,95-
12. Sept. 2022150,60150,60149,95149,95149,9520
09. Sept. 2022143,45143,45143,45143,45143,45-
08. Sept. 2022141,75141,75141,00141,00141,00-
07. Sept. 2022136,90138,85136,35138,70138,70-
06. Sept. 2022137,20137,20137,20137,20137,20-
05. Sept. 2022136,80136,80136,80136,80136,80-
02. Sept. 2022137,20137,20137,20137,20137,20-
01. Sept. 2022140,80140,80136,00136,00136,00-
31. Aug. 2022144,30144,30144,30144,30144,30-
30. Aug. 2022143,85143,85142,20143,20143,20-
29. Aug. 2022145,90145,90145,90145,90145,90-
26. Aug. 2022152,15152,15152,10152,10152,10-
25. Aug. 2022148,85148,85148,85148,85148,85-
24. Aug. 2022147,60150,15147,60150,15150,15-
23. Aug. 2022144,00147,70144,00146,20146,20-
22. Aug. 2022147,75147,75147,75147,75147,75-
19. Aug. 2022148,95148,95146,50146,50146,50-
18. Aug. 2022146,50151,45146,50151,10151,10-
17. Aug. 2022148,40150,80148,40150,80150,8070
16. Aug. 2022146,00149,50144,30149,50149,50-
15. Aug. 2022141,65141,65141,65141,65141,65-
12. Aug. 2022139,95139,95139,95139,95139,95-
11. Aug. 2022133,15133,15133,15133,15133,15-
10. Aug. 2022133,55141,00133,55141,00141,0048
09. Aug. 2022133,75133,75133,75133,75133,75-
08. Aug. 2022132,80132,80132,80132,80132,80-
05. Aug. 2022132,25132,25132,25132,25132,25-
04. Aug. 2022136,80136,80135,15135,15135,15-
03. Aug. 2022130,25139,00130,25139,00139,00-
02. Aug. 2022125,05125,05125,05125,05125,05-
01. Aug. 2022125,45125,45125,45125,45125,45-
29. Juli 2022126,65126,65126,65126,65126,65-
28. Juli 2022123,55123,55123,55123,55123,55-
27. Juli 2022128,45128,45128,45128,45128,45-
26. Juli 2022132,40132,40127,70129,80129,805
25. Juli 2022131,65133,00131,65133,00133,00-
22. Juli 2022137,65141,70134,60135,15135,154
21. Juli 2022136,10136,10135,70135,70135,70-
20. Juli 2022131,65134,95131,65134,95134,95-
19. Juli 2022125,05127,95124,35127,95127,9530
18. Juli 2022125,05128,80125,05128,80128,805
15. Juli 2022124,30125,80124,30125,65125,65-
14. Juli 2022126,20126,20126,20126,20126,20-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...