Cyberark Software Ltd (CYBR)

CYBR
🏛️ Vereinigte Staaten →
483.82
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 455.00 455.00 453.03 453.03 294.8K
09:32 452.62 452.62 452.62 452.62 0.9K
09:33 453.51 453.51 453.51 453.51 0.2K
09:34 453.02 453.11 452.96 452.96 8.0K
09:35 453.02 453.52 453.02 453.30 5.3K
09:36 453.58 453.58 453.15 453.15 1.6K
09:37 453.60 454.10 453.59 453.59 3.8K
09:38 453.30 453.30 452.94 453.06 1.1K
09:39 453.38 453.49 453.03 453.03 4.3K
09:42 452.84 452.84 452.84 452.84 0.3K
09:43 452.66 452.66 452.31 452.41 0.5K
09:44 452.32 452.32 452.13 452.13 1.2K
09:46 452.17 452.17 451.84 451.84 0.7K
09:47 451.61 451.61 451.47 451.47 0.6K
09:48 451.24 451.83 451.15 451.15 1.3K
09:49 451.15 451.66 451.15 451.66 0.9K
09:50 452.10 452.10 452.10 452.10 0.3K
09:51 451.48 451.48 451.48 451.48 1.3K
09:53 451.30 451.68 450.95 451.68 2.2K
09:54 451.12 451.12 450.74 450.74 0.9K
09:55 450.76 450.76 450.76 450.76 0.8K
09:56 450.72 451.04 450.72 451.04 1.0K
09:57 451.19 451.19 451.19 451.19 0.2K
09:58 450.88 450.88 450.32 450.32 3.7K
10:00 449.95 449.95 449.88 449.88 1.1K
10:02 449.81 449.81 449.56 449.56 0.6K
10:03 449.89 450.32 449.89 450.32 5.3K
10:05 449.87 449.87 449.87 449.87 0.5K
10:06 449.74 449.74 449.74 449.74 0.8K
10:07 450.00 450.00 450.00 450.00 0.6K
10:08 450.66 450.66 450.66 450.66 0.1K
10:09 451.01 451.01 451.01 451.01 1.4K
10:11 451.19 451.19 451.19 451.19 0.7K
10:12 451.52 451.52 451.52 451.52 2.0K
10:14 452.08 452.25 451.91 451.91 1.5K
10:15 451.65 451.65 451.23 451.23 3.6K
10:16 451.13 451.22 451.04 451.04 1.8K
10:17 450.85 450.85 450.59 450.59 0.7K
10:18 450.96 451.16 450.82 451.16 3.1K
10:19 451.27 451.27 450.65 450.65 3.4K
10:20 451.00 451.00 450.70 450.70 1.1K
10:22 450.82 450.82 450.63 450.82 3.4K
10:24 451.89 451.89 451.89 451.89 0.8K
10:26 451.74 451.74 451.74 451.74 0.4K
10:27 451.74 451.74 451.53 451.53 1.5K
10:28 451.56 451.86 451.56 451.86 1.1K
10:31 452.50 452.50 452.50 452.50 0.4K
10:32 452.41 452.63 452.25 452.63 0.9K
10:33 452.83 452.83 452.83 452.83 1.8K
10:35 452.82 452.83 452.82 452.83 0.6K
10:36 453.10 453.10 452.76 452.76 0.9K
10:37 453.21 453.21 453.21 453.21 0.2K
10:38 453.08 453.08 453.08 453.08 0.6K
10:39 453.05 453.27 452.96 453.27 2.6K
10:40 453.32 453.32 453.32 453.32 0.5K
10:41 453.10 453.33 453.10 453.33 1.3K
10:42 453.41 453.54 453.24 453.24 2.3K
10:45 452.81 452.81 452.81 452.81 1.3K
10:46 452.68 452.68 452.68 452.68 0.7K
10:47 453.02 453.02 453.02 453.02 0.5K
10:49 452.91 452.91 452.91 452.91 0.2K
10:50 452.74 453.31 452.74 453.31 0.4K
10:51 453.31 453.31 453.31 453.31 1.1K
10:52 453.05 453.31 453.05 453.31 0.6K
10:53 453.64 453.64 453.02 453.02 0.8K
10:54 453.22 453.22 453.22 453.22 1.1K
10:55 453.20 453.20 453.20 453.20 0.6K
10:56 453.32 453.57 453.32 453.57 1.8K
10:57 453.70 453.70 453.70 453.70 0.8K
10:59 453.55 453.86 453.55 453.86 1.3K
11:02 454.03 454.24 454.03 454.24 1.1K
11:03 454.05 454.06 454.05 454.06 0.8K
11:04 454.35 454.35 454.35 454.35 1.1K
11:05 454.41 454.70 454.41 454.70 1.1K
11:06 454.86 454.86 454.71 454.71 0.8K
11:07 454.69 454.71 454.69 454.70 1.1K
11:09 454.87 455.01 454.83 455.01 3.9K
11:11 454.44 454.44 454.44 454.44 0.8K
11:12 454.33 454.52 454.33 454.52 0.4K
11:13 454.53 454.72 454.53 454.72 1.9K
11:14 454.89 455.20 454.86 455.20 1.6K
11:15 455.38 455.50 455.38 455.50 0.6K
11:16 455.55 456.02 455.55 456.02 1.0K
11:17 456.21 456.21 455.80 455.80 2.4K
11:18 456.29 456.39 456.08 456.39 2.0K
11:20 456.94 456.94 456.51 456.94 2.0K
11:21 457.01 457.15 457.01 457.15 1.1K
11:22 457.26 457.38 457.24 457.38 1.3K
11:23 457.29 457.29 457.07 457.07 1.3K
11:24 457.34 457.34 457.34 457.34 0.4K
11:25 457.54 457.56 457.54 457.56 1.2K
11:26 457.48 457.65 457.02 457.02 4.9K
11:29 457.24 457.24 457.24 457.24 1.1K
11:30 456.98 457.04 456.98 457.04 0.8K
11:31 457.09 457.17 457.09 457.16 0.5K
11:32 457.23 457.23 457.23 457.23 1.4K
11:33 456.99 457.00 456.97 457.00 2.1K
11:34 457.25 457.29 457.25 457.29 2.2K
11:35 457.40 457.53 457.34 457.34 4.4K
11:36 457.24 457.30 457.24 457.30 1.8K
11:37 457.62 457.62 457.30 457.30 2.2K
11:38 457.63 457.63 457.63 457.63 0.7K
11:39 458.01 458.11 458.01 458.11 3.6K
11:40 458.04 458.20 458.04 458.20 0.6K
11:41 457.88 457.88 457.88 457.88 1.2K
11:42 458.20 458.45 458.20 458.45 1.3K
11:43 458.44 458.44 458.44 458.44 0.4K
11:45 458.42 458.42 458.21 458.29 1.0K
11:47 458.42 458.42 458.42 458.42 4.2K
11:49 458.88 459.13 458.88 459.13 2.9K
11:50 459.09 459.09 458.55 458.55 2.9K
11:51 458.53 458.53 458.53 458.53 0.7K
11:52 458.22 458.22 458.22 458.22 2.6K
11:53 458.73 458.73 458.73 458.73 2.7K
11:55 459.34 459.34 459.34 459.34 0.9K
11:56 458.74 458.74 458.74 458.74 0.3K
11:57 458.89 458.89 458.89 458.89 0.4K
11:58 458.55 458.70 458.55 458.67 3.4K
11:59 458.63 458.77 458.63 458.71 2.0K
12:00 458.63 458.66 458.45 458.55 3.5K
12:01 458.55 458.55 458.54 458.54 3.0K
12:02 458.54 458.73 458.54 458.67 3.5K
12:03 458.51 458.51 458.12 458.12 2.1K
12:05 458.05 458.05 457.85 458.00 2.0K
12:08 458.08 458.32 458.08 458.32 1.2K
12:09 458.97 458.97 458.97 458.97 0.8K
12:10 459.20 459.20 459.17 459.17 0.4K
12:11 458.89 458.96 458.89 458.96 0.6K
12:13 459.09 459.09 459.07 459.07 0.9K
12:15 459.15 459.15 459.08 459.08 1.1K
12:18 458.90 458.98 458.83 458.83 2.1K
12:19 459.02 459.31 459.02 459.31 1.0K
12:20 459.23 459.28 459.23 459.28 0.5K
12:21 459.05 459.05 458.53 458.53 2.2K
12:23 458.78 458.79 458.73 458.79 0.8K
12:24 458.75 458.78 458.75 458.78 1.2K
12:25 458.69 458.69 458.69 458.69 0.9K
12:27 458.95 458.95 458.85 458.85 0.5K
12:28 458.70 458.70 458.67 458.67 1.0K
12:29 459.36 459.63 459.36 459.63 2.1K
12:30 459.54 459.94 459.54 459.94 4.9K
12:31 460.00 460.39 460.00 460.39 3.2K
12:32 460.24 460.48 460.18 460.29 4.1K
12:35 460.54 460.54 460.54 460.54 0.9K
12:36 460.27 460.27 460.27 460.27 0.6K
12:37 460.34 460.34 460.34 460.34 0.5K
12:38 460.71 460.71 460.71 460.71 0.9K
12:39 460.35 460.35 460.35 460.35 0.2K
12:40 460.34 460.34 460.30 460.30 0.5K
12:41 460.30 460.30 460.30 460.30 0.4K
12:42 460.32 460.32 460.28 460.28 1.2K
12:44 459.93 460.02 459.93 460.02 0.8K
12:45 459.69 459.69 459.69 459.69 1.0K
12:46 459.57 459.66 459.57 459.66 0.5K
12:48 459.81 460.00 459.81 460.00 1.0K
12:49 460.40 460.40 460.40 460.40 0.6K
12:50 460.47 460.47 460.47 460.47 1.4K
12:52 460.66 460.66 460.66 460.66 0.3K
12:53 460.60 460.61 460.60 460.61 0.4K
12:54 460.61 460.61 460.59 460.59 1.6K
12:56 460.68 460.68 460.68 460.68 2.4K
12:57 460.90 460.90 460.73 460.73 4.7K
12:58 460.55 460.80 460.55 460.80 0.3K
12:59 460.89 460.89 460.69 460.69 3.7K
13:02 461.15 461.15 461.15 461.15 0.3K
13:03 461.07 461.19 461.07 461.19 1.4K
13:04 461.06 461.19 461.06 461.19 1.4K
13:06 461.39 461.47 461.34 461.47 1.4K
13:07 461.54 461.54 461.54 461.54 1.1K
13:08 461.35 461.35 461.35 461.35 1.2K
13:09 461.41 461.41 461.31 461.31 0.6K
13:10 461.09 461.09 460.66 460.66 1.0K
13:11 460.92 460.92 460.47 460.47 1.6K
13:14 461.11 461.11 461.11 461.11 1.7K
13:16 460.67 460.67 460.67 460.67 0.3K
13:17 460.73 460.73 460.73 460.73 0.2K
13:18 461.22 461.22 461.22 461.22 0.8K
13:19 461.06 461.22 461.06 461.22 5.4K
13:20 461.10 461.10 461.10 461.10 1.5K
13:21 461.22 461.39 461.22 461.39 0.8K
13:22 461.38 461.49 461.38 461.49 1.0K
13:24 461.63 461.63 461.63 461.63 0.4K
13:25 461.72 461.84 461.64 461.64 2.2K
13:26 461.56 461.56 461.56 461.56 2.9K
13:27 461.62 461.62 461.59 461.59 1.7K
13:28 461.53 461.53 461.38 461.38 0.4K
13:29 461.44 461.59 461.44 461.59 1.1K
13:30 461.57 461.57 461.57 461.57 0.2K
13:31 461.56 461.56 461.56 461.56 0.6K
13:32 461.16 461.16 460.95 460.95 1.1K
13:33 460.96 460.96 460.89 460.96 0.9K
13:34 460.64 460.64 460.64 460.64 0.2K
13:35 460.81 460.86 460.74 460.86 1.7K
13:36 460.90 461.07 460.90 461.06 6.5K
13:37 461.16 461.16 461.16 461.16 2.3K
13:39 460.98 461.13 460.98 461.11 2.1K
13:40 460.61 460.79 460.61 460.79 0.9K
13:41 460.81 460.81 460.81 460.81 1.7K
13:43 460.63 460.63 460.63 460.63 2.5K
13:45 460.73 460.95 460.73 460.92 4.2K
13:46 460.72 460.72 460.72 460.72 0.9K
13:47 461.18 461.18 460.84 460.84 4.7K
13:50 461.15 461.24 461.15 461.24 2.0K
13:51 461.09 461.26 461.09 461.26 1.4K
13:52 461.31 461.40 461.31 461.40 2.1K
13:53 461.80 461.80 461.75 461.75 2.1K
13:54 461.86 461.86 461.85 461.85 0.5K
13:55 461.74 461.74 461.74 461.74 1.4K
13:58 461.77 461.80 461.77 461.80 0.6K
13:59 461.91 461.99 461.91 461.99 1.0K
14:00 462.09 462.09 462.09 462.09 3.8K
14:01 462.27 462.27 462.16 462.16 1.8K
14:02 462.31 462.31 462.26 462.26 3.1K
14:06 462.05 462.05 462.05 462.05 1.0K
14:07 461.45 461.45 461.45 461.45 1.5K
14:10 461.69 461.69 461.69 461.69 2.7K
14:13 460.96 460.96 460.96 460.96 0.4K
14:14 461.43 461.43 461.21 461.21 3.0K
14:16 461.19 461.19 461.19 461.19 3.1K
14:21 460.85 460.86 460.76 460.76 2.3K
14:23 460.95 460.95 460.95 460.95 0.2K
14:24 460.79 460.79 460.79 460.79 0.8K
14:25 460.56 460.56 460.56 460.56 1.0K
14:26 460.30 460.30 460.30 460.30 0.3K
14:27 460.36 460.40 460.35 460.40 1.8K
14:28 460.35 460.36 460.31 460.31 0.7K
14:29 460.28 460.28 460.28 460.28 1.7K
14:30 460.52 460.52 460.21 460.21 1.3K
14:32 460.12 460.25 460.12 460.25 8.7K
14:33 460.25 460.25 460.24 460.24 4.4K
14:34 460.10 460.10 460.10 460.10 0.3K
14:35 460.25 460.25 460.25 460.25 0.9K
14:36 460.13 460.13 460.13 460.13 0.4K
14:37 460.24 460.24 460.24 460.24 0.4K
14:38 460.19 460.25 460.19 460.25 2.8K
14:40 460.13 460.13 460.10 460.10 0.6K
14:41 460.11 460.11 460.11 460.11 0.1K
14:42 459.99 460.08 459.99 460.08 1.0K
14:43 459.88 459.88 459.58 459.58 1.3K
14:44 459.57 459.57 459.43 459.43 1.6K
14:46 459.27 459.27 459.26 459.26 0.7K
14:48 459.41 459.41 459.31 459.31 0.8K
14:49 459.50 459.66 459.50 459.66 1.4K
14:50 459.55 459.55 459.44 459.44 1.0K
14:51 459.24 459.24 459.24 459.24 0.5K
14:52 459.07 459.07 459.07 459.07 0.9K
14:54 459.04 459.04 458.96 458.96 3.6K
14:55 458.91 458.91 458.91 458.91 1.4K
14:57 458.62 458.76 458.62 458.76 1.0K
14:58 458.72 458.72 458.72 458.72 1.0K
14:59 458.70 458.70 458.70 458.70 2.7K
15:01 458.93 458.93 458.93 458.93 5.0K
15:02 458.81 458.81 458.81 458.81 2.0K
15:05 459.04 459.04 458.82 458.82 1.6K
15:06 458.91 458.91 458.89 458.89 0.6K
15:07 458.68 458.68 458.68 458.68 1.3K
15:08 458.57 458.57 458.48 458.48 1.6K
15:09 458.30 458.30 458.30 458.30 1.3K
15:11 458.02 458.13 458.02 458.13 2.1K
15:12 458.23 458.23 458.23 458.23 1.3K
15:14 458.13 458.13 458.13 458.13 0.3K
15:15 457.96 457.96 457.96 457.96 1.7K
15:17 457.88 457.88 457.88 457.88 0.4K
15:18 458.03 458.03 458.03 458.03 0.9K
15:19 457.84 457.84 457.82 457.82 0.6K
15:20 457.80 457.80 457.67 457.72 2.2K
15:21 457.72 457.74 457.52 457.57 9.3K
15:22 457.59 457.74 457.59 457.74 1.9K
15:23 457.91 457.92 457.82 457.92 3.1K
15:25 457.69 457.72 457.68 457.72 1.3K
15:26 457.62 457.62 457.39 457.39 1.5K
15:27 457.11 457.19 457.11 457.19 2.3K
15:28 457.10 457.10 456.73 456.73 1.2K
15:29 457.05 457.05 457.05 457.05 2.0K
15:30 457.45 457.45 457.13 457.13 2.3K
15:31 457.26 457.55 457.26 457.37 1.4K
15:32 457.18 457.29 457.15 457.15 2.0K
15:33 457.06 457.06 457.02 457.02 1.8K
15:34 457.20 457.26 457.20 457.26 1.0K
15:35 457.47 457.47 457.17 457.22 2.2K
15:36 457.40 457.52 457.40 457.52 2.3K
15:37 457.51 457.54 457.51 457.54 2.5K
15:38 457.93 458.06 457.93 458.06 1.3K
15:39 458.03 458.03 458.03 458.03 0.8K
15:40 457.95 458.00 457.95 458.00 1.1K
15:41 457.94 457.94 457.94 457.94 0.6K
15:42 458.10 458.10 457.99 457.99 0.8K
15:43 457.99 457.99 457.79 457.79 2.2K
15:44 457.96 457.96 457.96 457.96 1.6K
15:45 457.81 457.81 457.81 457.81 1.6K
15:46 457.80 457.90 457.78 457.90 2.3K
15:47 458.02 458.02 457.87 457.87 3.9K
15:48 457.78 457.79 457.78 457.79 2.7K
15:49 457.31 457.31 457.25 457.25 0.8K
15:50 457.22 457.22 456.42 456.42 3.4K
15:51 456.40 456.53 456.22 456.22 4.4K
15:52 456.14 456.26 456.14 456.26 2.7K
15:53 456.63 456.67 456.60 456.60 2.7K
15:54 456.63 457.81 456.57 457.30 6.2K
15:55 457.61 458.83 457.61 458.83 6.4K
15:56 458.80 458.80 458.18 458.18 7.7K
15:57 458.32 458.62 458.32 458.59 3.8K
15:58 458.49 458.57 458.37 458.37 4.6K
15:59 458.39 458.45 458.09 458.10 163.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar