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
09:30 468.50 468.50 468.50 468.50 15.3K
09:31 468.06 468.95 468.06 468.95 2.8K
09:32 470.78 470.78 470.78 470.78 1.1K
09:33 470.59 470.59 470.59 470.59 1.0K
09:34 470.03 470.12 470.03 470.12 2.2K
09:35 469.98 469.98 469.98 469.98 0.3K
09:36 470.27 470.32 470.27 470.32 1.3K
09:37 470.48 470.67 470.48 470.67 1.9K
09:38 470.85 471.20 470.85 470.98 4.7K
09:39 470.71 470.71 470.71 470.71 0.3K
09:40 470.46 470.46 469.63 469.63 3.0K
09:41 468.89 468.89 468.38 468.38 2.3K
09:42 468.68 468.94 468.57 468.84 3.1K
09:43 468.95 468.95 468.26 468.63 4.2K
09:44 468.34 468.74 468.09 468.74 1.5K
09:45 468.55 468.55 467.00 467.17 6.7K
09:46 467.11 467.65 467.11 467.65 5.9K
09:47 467.92 467.92 467.75 467.87 4.4K
09:48 467.90 468.17 467.90 468.17 2.7K
09:49 467.79 467.79 467.79 467.79 0.2K
09:50 467.56 467.62 467.33 467.33 10.9K
09:51 467.21 467.21 467.01 467.01 1.6K
09:52 467.41 467.41 467.19 467.19 1.4K
09:53 466.60 466.60 466.60 466.60 2.5K
09:54 467.38 467.38 466.75 466.75 0.5K
09:55 467.01 467.01 466.92 466.92 0.5K
09:56 467.24 467.24 467.24 467.24 0.3K
09:57 467.15 467.30 467.15 467.30 2.1K
10:00 467.84 468.08 467.84 467.88 9.0K
10:01 467.80 467.80 467.13 467.13 1.9K
10:02 467.01 467.40 467.01 467.40 1.6K
10:03 466.79 466.79 466.79 466.79 1.4K
10:04 467.32 467.32 467.32 467.32 0.5K
10:05 467.40 467.40 466.98 466.98 0.5K
10:06 466.84 466.89 466.84 466.89 0.5K
10:07 467.24 467.89 467.24 467.89 2.6K
10:09 467.86 468.01 467.86 467.93 3.6K
10:10 467.89 468.08 467.89 467.89 5.4K
10:11 468.09 468.09 467.97 467.97 1.0K
10:12 467.98 467.98 467.76 467.77 5.3K
10:13 467.77 467.77 467.74 467.74 3.5K
10:14 467.92 467.94 467.92 467.94 3.8K
10:15 467.94 467.94 467.35 467.67 2.0K
10:16 467.74 467.94 467.65 467.75 1.0K
10:19 467.99 467.99 467.46 467.46 2.1K
10:21 467.08 467.08 467.02 467.02 1.4K
10:25 466.36 466.36 466.36 466.36 0.4K
10:26 466.70 466.70 466.70 466.70 0.2K
10:27 466.44 466.44 466.44 466.44 1.2K
10:28 466.49 466.85 466.49 466.85 1.8K
10:29 466.83 466.84 466.59 466.59 1.6K
10:30 466.18 466.18 466.18 466.18 0.4K
10:32 466.36 466.36 465.93 466.14 1.3K
10:33 466.18 466.18 466.18 466.18 0.2K
10:34 466.02 466.02 465.80 465.80 0.9K
10:35 465.82 465.82 465.82 465.82 1.4K
10:37 465.85 465.85 465.76 465.76 3.2K
10:38 466.42 466.42 466.42 466.42 0.5K
10:39 466.47 466.47 466.47 466.47 0.9K
10:41 466.43 466.43 466.43 466.43 0.3K
10:42 466.19 466.19 466.19 466.19 1.2K
10:44 466.35 466.52 466.35 466.52 3.3K
10:45 466.12 466.12 465.66 466.10 3.0K
10:46 466.12 466.73 466.12 466.73 3.0K
10:47 466.68 466.68 466.68 466.68 0.5K
10:48 466.70 467.08 466.70 467.07 2.4K
10:53 467.43 467.56 467.43 467.45 1.7K
10:54 467.36 467.36 467.36 467.36 0.7K
10:55 467.61 467.96 467.45 467.96 1.1K
10:56 467.99 468.06 467.99 468.06 0.9K
10:58 468.09 468.36 468.09 468.36 0.3K
10:59 468.19 468.36 468.19 468.29 1.7K
11:00 468.10 468.10 468.10 468.10 2.2K
11:01 468.01 468.01 468.01 468.01 0.2K
11:02 468.23 468.23 468.23 468.23 0.5K
11:03 468.20 468.34 468.20 468.34 1.6K
11:04 468.30 468.30 468.30 468.30 0.8K
11:07 468.60 468.60 468.60 468.60 1.2K
11:08 468.60 468.60 468.32 468.47 7.4K
11:09 468.60 468.60 468.58 468.59 1.0K
11:10 468.29 469.11 468.29 469.11 3.9K
11:11 468.83 468.83 468.83 468.83 0.6K
11:13 468.90 468.90 468.85 468.85 4.6K
11:14 468.85 468.85 468.85 468.85 0.6K
11:15 468.83 468.87 468.83 468.87 1.2K
11:16 469.05 469.41 469.05 469.41 1.0K
11:17 469.28 469.28 469.28 469.28 0.6K
11:20 469.64 469.64 469.38 469.38 0.7K
11:21 469.36 469.36 469.08 469.08 1.2K
11:22 468.98 468.99 468.98 468.99 2.0K
11:23 469.04 469.04 469.04 469.04 0.3K
11:25 468.97 469.01 468.97 469.01 1.7K
11:27 468.81 468.94 468.81 468.94 1.6K
11:28 468.81 468.83 468.81 468.83 0.6K
11:29 469.00 469.01 469.00 469.01 1.4K
11:30 468.90 469.09 468.90 469.00 0.8K
11:32 468.81 468.81 468.81 468.81 0.6K
11:33 469.04 469.04 468.93 468.93 1.1K
11:34 469.00 469.14 469.00 469.14 2.9K
11:35 469.20 469.20 469.20 469.20 1.1K
11:36 469.09 469.12 469.08 469.08 6.9K
11:38 468.82 468.82 468.82 468.82 0.9K
11:39 469.20 469.31 469.16 469.16 0.6K
11:40 469.12 469.12 469.12 469.12 1.2K
11:41 468.93 468.93 468.93 468.93 1.2K
11:43 468.57 468.57 468.57 468.57 0.6K
11:48 468.04 468.07 468.04 468.07 1.0K
11:50 467.98 467.98 467.98 467.98 0.9K
11:52 467.73 467.90 467.73 467.90 0.8K
11:54 468.06 468.06 468.03 468.03 2.3K
11:57 468.36 468.36 468.36 468.36 0.2K
11:59 468.02 468.02 468.02 468.02 1.2K
12:04 468.01 468.01 467.99 467.99 0.9K
12:07 468.23 468.23 467.98 467.99 2.2K
12:08 468.35 468.35 468.35 468.35 2.1K
12:15 468.36 468.36 468.36 468.36 0.4K
12:17 468.33 468.33 468.33 468.33 0.1K
12:18 468.07 468.07 468.07 468.07 0.7K
12:19 467.91 467.91 467.91 467.91 0.1K
12:20 468.14 468.14 468.14 468.14 0.2K
12:22 467.93 467.93 467.93 467.93 0.1K
12:23 468.14 468.14 468.10 468.10 0.8K
12:24 468.02 468.02 468.02 468.02 2.7K
12:25 468.02 468.02 467.88 467.88 2.2K
12:26 468.08 468.20 468.02 468.02 1.3K
12:27 468.07 468.07 468.07 468.07 1.2K
12:28 468.00 468.00 468.00 468.00 0.2K
12:29 468.04 468.04 467.93 467.93 1.3K
12:30 467.98 468.00 467.98 468.00 1.6K
12:31 467.88 467.88 467.71 467.71 0.9K
12:32 467.70 467.70 467.70 467.70 0.8K
12:35 467.38 467.38 467.38 467.38 0.6K
12:36 467.16 467.16 467.16 467.16 1.3K
12:37 467.29 467.29 467.29 467.29 0.3K
12:38 467.28 467.28 467.11 467.11 0.5K
12:40 467.36 467.36 467.36 467.36 0.2K
12:42 467.74 467.74 467.74 467.74 1.0K
12:45 467.86 467.86 467.86 467.86 0.7K
12:46 467.90 467.95 467.90 467.94 1.4K
12:47 467.85 467.85 467.85 467.85 0.2K
12:49 467.82 467.82 467.54 467.54 1.9K
12:51 467.59 467.59 467.44 467.44 0.3K
12:52 467.58 467.66 467.53 467.53 1.2K
12:53 467.44 467.44 467.44 467.44 0.2K
12:55 467.62 467.62 467.62 467.62 0.8K
12:56 467.79 467.85 467.79 467.85 1.1K
12:58 467.88 467.88 467.80 467.80 0.2K
12:59 467.97 467.97 467.97 467.97 1.3K
13:00 467.95 467.95 467.95 467.95 2.8K
13:01 467.94 468.15 467.94 468.13 2.5K
13:02 468.15 468.15 468.15 468.15 1.2K
13:05 468.32 468.60 468.32 468.60 1.1K
13:06 468.56 468.56 468.56 468.56 1.5K
13:10 468.15 468.15 468.15 468.15 0.8K
13:12 467.82 467.82 467.82 467.82 0.9K
13:15 467.74 467.74 467.74 467.74 1.0K
13:16 468.01 468.01 468.01 468.01 0.5K
13:19 467.95 467.95 467.95 467.95 0.3K
13:20 468.09 468.49 468.09 468.49 1.7K
13:22 468.19 468.19 468.19 468.19 0.2K
13:24 468.27 468.27 468.27 468.27 0.4K
13:25 468.13 468.13 468.13 468.13 0.3K
13:26 468.11 468.11 468.04 468.08 1.5K
13:28 468.08 468.08 468.08 468.08 0.5K
13:29 468.27 468.27 468.27 468.27 0.1K
13:30 467.95 468.14 467.95 468.14 1.0K
13:31 467.92 468.01 467.92 468.01 0.8K
13:33 468.00 468.00 468.00 468.00 0.6K
13:36 468.01 468.01 468.01 468.01 0.1K
13:37 467.93 467.93 467.93 467.93 0.4K
13:39 468.12 468.12 468.12 468.12 1.2K
13:44 467.63 467.63 467.63 467.63 0.7K
13:46 467.47 467.47 467.45 467.45 2.0K
13:50 467.50 467.50 467.50 467.50 0.7K
13:54 467.46 467.46 467.46 467.46 0.8K
13:57 467.66 467.66 467.65 467.65 1.3K
14:01 467.57 467.57 467.57 467.57 1.2K
14:02 467.59 467.59 467.59 467.59 1.0K
14:04 467.48 467.48 467.48 467.48 0.2K
14:05 467.57 467.57 467.45 467.45 0.2K
14:06 467.34 467.34 467.34 467.34 1.1K
14:09 467.60 467.60 467.60 467.60 0.4K
14:10 467.37 467.37 467.37 467.37 0.4K
14:11 467.29 467.29 467.29 467.29 0.9K
14:12 467.55 467.55 467.55 467.55 0.6K
14:13 467.89 467.89 467.89 467.89 0.2K
14:14 467.94 467.94 467.94 467.94 1.2K
14:18 468.09 468.26 468.09 468.26 1.5K
14:24 468.55 468.55 468.55 468.55 0.5K
14:27 468.51 468.51 468.50 468.50 1.2K
14:31 468.67 468.67 468.67 468.67 0.9K
14:32 468.73 468.73 468.73 468.73 1.0K
14:34 468.66 468.66 468.65 468.65 1.0K
14:37 468.80 468.80 468.80 468.80 0.8K
14:39 468.89 468.89 468.89 468.89 0.2K
14:40 468.82 468.82 468.82 468.82 0.1K
14:41 468.62 468.62 468.56 468.56 2.6K
14:43 468.51 468.51 468.51 468.51 1.2K
14:46 468.49 468.49 468.27 468.27 0.8K
14:47 468.26 468.26 468.26 468.26 0.9K
14:49 468.75 468.75 468.75 468.75 0.3K
14:50 468.90 469.02 468.90 469.02 1.1K
14:52 468.98 469.02 468.98 469.00 1.5K
14:53 469.14 469.14 468.76 468.94 0.9K
14:57 469.09 469.27 469.09 469.27 0.4K
14:58 469.28 469.28 469.28 469.28 0.5K
15:00 469.12 469.12 468.99 468.99 1.7K
15:01 468.96 468.96 468.96 468.96 0.8K
15:02 468.92 468.92 468.92 468.92 1.5K
15:06 469.17 469.17 469.13 469.15 0.5K
15:07 468.99 468.99 468.82 468.82 1.4K
15:11 468.96 468.96 468.96 468.96 0.3K
15:12 468.85 468.85 468.85 468.85 1.2K
15:13 468.85 468.90 468.85 468.90 0.5K
15:14 468.70 468.70 468.70 468.70 0.6K
15:16 468.64 468.84 468.64 468.84 1.4K
15:17 468.90 468.90 468.90 468.90 0.6K
15:20 468.86 468.86 468.86 468.86 0.7K
15:21 468.86 468.86 468.78 468.78 0.3K
15:22 468.98 468.98 468.98 468.98 0.1K
15:23 469.01 469.01 468.86 468.89 0.7K
15:24 468.86 468.86 468.86 468.86 0.8K
15:26 469.01 469.01 469.01 469.01 0.2K
15:27 468.86 468.86 468.86 468.86 1.4K
15:29 469.01 469.03 469.01 469.03 3.0K
15:30 469.03 469.03 468.93 468.93 1.3K
15:31 468.89 468.90 468.78 468.85 3.3K
15:32 468.63 468.70 468.63 468.70 0.9K
15:33 468.74 468.76 468.74 468.76 1.8K
15:37 469.00 469.13 469.00 469.05 3.4K
15:41 469.05 469.19 469.05 469.19 0.7K
15:42 469.13 469.13 469.13 469.13 1.2K
15:43 469.06 469.18 469.06 469.18 2.6K
15:45 469.36 469.36 469.36 469.36 0.4K
15:46 469.41 469.41 469.41 469.41 1.6K
15:47 469.80 470.00 469.80 470.00 1.5K
15:48 469.94 469.99 469.92 469.99 4.1K
15:50 470.15 470.15 469.68 469.68 2.7K
15:51 469.83 469.99 469.83 469.99 2.3K
15:52 469.90 469.90 469.90 469.90 1.1K
15:53 470.24 470.32 470.04 470.04 6.9K
15:54 470.15 470.27 470.15 470.23 3.4K
15:55 470.36 470.36 470.18 470.29 2.3K
15:56 470.13 470.13 469.76 469.83 3.4K
15:57 469.95 470.08 469.95 469.95 5.0K
15:58 469.78 469.98 469.78 469.98 5.7K
15:59 469.73 469.73 469.43 469.49 43.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar