Cyberark Software Ltd (CYBR)

CYBR
🏛️ Vereinigte Staaten →
480.45
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 175.92 177.14 172.08 173.28 0.2M
2021-12-30 174.97 179.49 174.13 176.78 0.3M
2021-12-29 175.04 176.66 172.88 174.33 0.2M
2021-12-28 175.09 175.09 172.26 174.85 0.2M
2021-12-27 171.35 177.84 171.01 174.64 0.2M
2021-12-23 173.00 173.09 170.20 171.35 0.2M
2021-12-22 168.46 173.37 168.46 172.23 0.2M
2021-12-21 165.38 170.25 163.25 170.25 0.3M
2021-12-20 162.62 167.14 161.57 164.88 0.4M
2021-12-17 160.02 168.91 159.01 164.32 0.6M
2021-12-16 165.00 168.26 160.44 162.23 0.5M
2021-12-15 153.24 164.75 151.99 163.68 0.5M
2021-12-14 151.45 155.66 150.10 154.44 0.4M
2021-12-13 152.31 157.51 152.00 154.44 0.3M
2021-12-10 159.46 160.68 152.19 152.87 0.3M
2021-12-09 159.97 160.83 156.50 158.11 0.4M
2021-12-08 156.17 162.69 151.17 160.90 0.6M
2021-12-07 155.90 158.47 155.12 155.64 0.5M
2021-12-06 148.74 153.63 145.90 151.95 0.5M
2021-12-03 172.49 172.49 146.20 151.60 1.3M
2021-12-02 166.99 172.45 166.33 171.09 0.3M
2021-12-01 175.86 177.34 166.25 168.03 0.4M
2021-11-30 177.66 179.95 171.06 172.85 0.4M
2021-11-29 178.07 179.59 176.05 176.96 0.3M
2021-11-26 172.74 176.79 171.63 174.88 0.3M
2021-11-24 173.99 175.86 171.53 174.68 0.3M
2021-11-23 181.37 182.81 172.28 175.09 0.7M
2021-11-22 195.76 195.76 181.51 182.12 0.5M
2021-11-19 197.92 201.68 195.75 195.76 0.3M
2021-11-18 196.00 198.45 194.28 196.42 0.3M
2021-11-17 196.69 197.91 193.82 196.25 0.2M
2021-11-16 197.27 198.43 195.51 197.14 0.4M
2021-11-15 196.38 197.10 192.57 197.08 0.3M
2021-11-12 194.62 197.20 193.78 196.81 0.3M
2021-11-11 193.00 195.63 192.50 192.67 0.2M
2021-11-10 198.19 198.19 188.53 191.43 0.2M
2021-11-09 197.51 198.92 195.45 198.81 0.3M
2021-11-08 195.14 198.50 194.06 197.21 0.4M
2021-11-05 195.71 195.71 191.23 194.21 0.4M
2021-11-04 189.99 201.55 185.30 195.00 0.9M
2021-11-03 182.95 182.98 178.57 181.75 0.4M
2021-11-02 179.14 183.00 179.14 182.16 0.3M
2021-11-01 180.97 182.91 178.66 180.63 0.2M
2021-10-29 177.19 180.41 177.19 180.11 0.2M
2021-10-28 177.40 180.20 175.64 177.64 0.3M
2021-10-27 180.34 180.34 175.52 176.61 0.4M
2021-10-26 183.79 184.63 177.97 179.09 0.4M
2021-10-25 184.58 187.44 181.85 182.43 0.3M
2021-10-22 184.04 185.13 181.93 183.75 0.2M
2021-10-21 179.25 184.62 179.08 183.90 0.3M
2021-10-20 182.42 182.83 177.70 179.33 0.4M
2021-10-19 184.01 184.52 181.35 181.97 0.2M
2021-10-18 183.17 187.87 182.47 183.79 0.5M
2021-10-15 181.00 184.86 179.55 182.18 0.7M
2021-10-14 182.16 182.52 179.27 181.59 0.4M
2021-10-13 170.00 181.51 170.00 180.01 0.8M
2021-10-12 166.28 170.23 164.72 168.59 0.4M
2021-10-11 162.91 165.26 160.52 163.90 0.2M
2021-10-08 166.26 169.07 164.02 164.02 0.2M
2021-10-07 162.00 168.63 159.93 165.84 0.5M
2021-10-06 156.67 160.87 154.92 159.89 0.2M
2021-10-05 156.76 160.00 156.07 157.45 0.2M
2021-10-04 159.19 159.19 152.93 156.78 0.4M
2021-10-01 158.52 159.60 155.30 159.55 0.2M
2021-09-30 159.42 160.02 155.02 157.82 0.3M
2021-09-29 161.05 161.05 155.33 158.73 0.4M
2021-09-28 162.50 164.19 157.65 158.57 0.3M
2021-09-27 167.83 168.08 164.48 164.96 0.2M
2021-09-24 167.60 170.16 166.60 168.66 0.3M
2021-09-23 165.51 167.71 165.04 167.30 0.2M
2021-09-22 164.60 166.19 162.85 164.44 0.2M
2021-09-21 165.20 166.58 164.01 164.01 0.2M
2021-09-20 161.91 164.57 160.00 164.15 0.3M
2021-09-17 164.50 165.63 163.41 165.00 0.7M
2021-09-16 161.98 164.59 160.59 164.31 0.2M
2021-09-15 160.00 162.43 158.08 162.24 0.2M
2021-09-14 160.80 161.41 158.93 160.00 0.2M
2021-09-13 162.51 162.51 157.39 160.00 0.3M
2021-09-10 167.76 167.76 161.92 162.21 0.3M
2021-09-09 166.48 169.03 165.43 165.52 0.2M
2021-09-08 168.37 169.52 166.27 167.02 0.4M
2021-09-07 170.00 170.36 167.73 169.33 0.3M
2021-09-03 168.00 171.34 168.00 170.00 0.2M
2021-09-02 167.15 170.47 165.57 168.28 0.2M
2021-09-01 167.94 169.44 165.47 166.41 0.3M
2021-08-31 169.24 171.00 167.66 167.94 0.4M
2021-08-30 169.00 169.89 166.33 169.17 0.2M
2021-08-27 165.73 169.61 165.16 168.79 0.3M
2021-08-26 166.13 168.30 164.70 165.66 0.3M
2021-08-25 162.40 169.34 162.40 166.81 0.6M
2021-08-24 159.90 162.85 156.97 161.99 0.6M
2021-08-23 154.75 156.87 154.40 156.67 0.3M
2021-08-20 156.26 156.84 154.06 154.90 0.3M
2021-08-19 154.55 156.68 154.22 155.39 0.3M
2021-08-18 155.03 157.39 153.14 155.51 0.3M
2021-08-17 152.23 156.43 152.23 154.52 0.4M
2021-08-16 156.88 159.37 151.61 156.36 0.6M
2021-08-13 145.63 159.39 145.63 157.94 1.2M
2021-08-12 135.65 146.68 135.48 146.31 1.1M
2021-08-11 135.76 136.75 134.57 136.05 0.4M
2021-08-10 140.57 140.82 135.53 135.76 0.4M
2021-08-09 139.00 141.21 138.35 139.89 0.3M
2021-08-06 141.23 142.02 136.28 139.31 0.4M
2021-08-05 143.87 143.87 139.25 141.46 0.3M
2021-08-04 142.94 143.65 141.64 143.36 0.2M
2021-08-03 142.44 143.25 141.17 142.81 0.2M
2021-08-02 142.33 143.05 138.85 142.37 0.2M
2021-07-30 142.27 143.11 140.73 142.03 0.2M
2021-07-29 144.08 144.97 142.12 143.50 0.2M
2021-07-28 142.80 144.36 141.64 143.61 0.4M
2021-07-27 144.92 146.14 140.47 142.33 0.3M
2021-07-26 146.28 147.35 144.66 145.86 0.3M
2021-07-23 144.51 146.40 143.45 146.31 0.3M
2021-07-22 141.39 144.66 140.32 144.21 0.4M
2021-07-21 139.64 141.50 137.81 141.01 0.3M
2021-07-20 136.04 141.60 135.74 140.08 0.4M
2021-07-19 132.62 136.24 130.89 135.35 0.4M
2021-07-16 134.61 135.84 133.12 133.61 0.5M
2021-07-15 137.30 137.30 132.90 133.87 0.3M
2021-07-14 141.42 141.42 136.00 136.10 0.3M
2021-07-13 139.15 142.70 137.67 140.20 0.3M
2021-07-12 140.21 141.43 138.00 139.16 0.7M
2021-07-09 138.36 139.98 134.98 139.61 0.3M
2021-07-08 134.55 137.30 132.59 136.99 0.3M
2021-07-07 138.12 139.49 135.13 136.70 0.3M
2021-07-06 134.58 138.00 133.62 136.74 0.4M
2021-07-02 132.25 133.55 130.95 132.49 0.2M
2021-07-01 130.48 132.10 129.90 131.62 0.2M
2021-06-30 133.20 133.20 129.16 130.27 0.4M
2021-06-29 136.67 136.67 131.96 133.13 0.4M
2021-06-28 136.78 136.78 134.68 136.30 0.3M
2021-06-25 135.03 135.44 133.58 135.00 0.3M
2021-06-24 137.77 137.77 134.18 134.64 0.4M
2021-06-23 137.16 137.64 134.50 136.06 0.3M
2021-06-22 136.34 137.92 135.26 137.60 0.3M
2021-06-21 137.66 137.74 133.80 136.00 0.3M
2021-06-18 141.18 142.65 136.47 138.51 1.0M
2021-06-17 140.02 143.00 139.26 142.09 0.4M
2021-06-16 137.56 141.67 137.56 141.06 0.3M
2021-06-15 138.71 139.00 136.99 138.01 0.3M
2021-06-14 137.38 140.42 137.38 139.70 0.3M
2021-06-11 136.76 136.82 134.51 136.57 0.3M
2021-06-10 131.82 137.10 131.05 136.59 0.3M
2021-06-09 134.53 134.68 131.76 132.59 0.3M
2021-06-08 131.71 133.14 130.20 131.70 0.2M
2021-06-07 126.11 130.62 125.97 130.46 0.4M
2021-06-04 124.35 126.50 123.95 125.97 0.4M
2021-06-03 127.00 127.10 122.94 123.25 0.3M
2021-06-02 124.10 127.50 123.56 127.16 0.3M
2021-06-01 127.89 127.90 123.29 124.17 0.5M
2021-05-28 128.37 129.86 126.28 126.54 0.4M
2021-05-27 128.15 129.18 125.37 127.47 0.6M
2021-05-26 127.97 132.16 127.56 128.30 0.4M
2021-05-25 128.15 129.79 125.80 126.46 0.4M
2021-05-24 126.70 128.32 125.75 126.29 0.3M
2021-05-21 126.00 127.21 124.39 126.00 0.3M
2021-05-20 122.25 125.77 121.68 124.17 0.3M
2021-05-19 116.48 120.87 116.48 120.71 0.3M
2021-05-18 118.00 122.56 116.60 119.85 0.5M
2021-05-17 120.44 121.92 114.65 116.31 0.6M
2021-05-14 117.00 123.23 116.55 121.50 0.5M
2021-05-13 119.91 123.08 115.50 116.82 0.6M
2021-05-12 119.41 120.98 118.01 118.38 0.6M
2021-05-11 116.50 124.35 115.84 122.02 0.7M
2021-05-10 120.57 120.57 116.51 119.75 0.5M
2021-05-07 118.19 121.60 117.15 120.23 0.9M
2021-05-06 119.00 119.44 113.34 116.00 1.0M
2021-05-05 131.00 131.00 118.30 119.17 2.0M
2021-05-04 136.78 137.88 132.50 134.98 0.9M
2021-05-03 141.81 142.00 138.66 138.97 0.3M
2021-04-30 141.04 144.11 140.01 140.50 0.4M
2021-04-29 148.30 148.30 141.62 142.58 0.5M
2021-04-28 151.00 151.85 146.03 146.73 0.5M
2021-04-27 153.07 154.37 148.95 150.68 0.3M
2021-04-26 146.79 154.20 145.20 153.80 0.6M
2021-04-23 145.09 146.12 140.42 143.24 0.4M
2021-04-22 144.65 148.78 144.27 145.02 0.4M
2021-04-21 140.62 144.97 139.61 144.11 0.4M
2021-04-20 146.20 147.39 141.27 141.94 0.4M
2021-04-19 145.20 147.69 144.15 147.49 0.5M
2021-04-16 146.64 149.73 145.13 146.45 0.7M
2021-04-15 142.89 146.71 142.89 146.38 0.3M
2021-04-14 143.96 148.16 141.74 142.24 0.6M
2021-04-13 139.79 143.67 138.18 143.25 0.8M
2021-04-12 133.55 140.16 133.41 138.91 0.6M
2021-04-09 134.13 135.89 131.05 135.75 0.4M
2021-04-08 134.76 135.94 133.18 134.45 0.3M
2021-04-07 139.51 139.51 132.55 133.34 0.8M
2021-04-06 133.23 137.40 132.89 135.56 0.4M
2021-04-05 133.00 133.91 132.00 133.71 0.2M
2021-04-01 131.70 136.32 131.46 132.00 0.3M
2021-03-31 128.56 130.66 126.29 129.34 0.3M
2021-03-30 127.50 129.07 125.15 127.35 0.5M
2021-03-29 132.10 132.26 127.18 127.26 0.4M
2021-03-26 130.38 134.47 129.24 132.32 0.3M
2021-03-25 133.38 134.61 129.89 130.87 0.6M
2021-03-24 139.22 139.41 134.25 134.47 0.2M
2021-03-23 141.37 141.43 138.79 139.32 0.2M
2021-03-22 137.54 141.47 137.54 140.41 0.2M
2021-03-19 137.23 140.36 136.75 137.23 0.4M
2021-03-18 140.02 141.54 135.78 136.51 0.3M
2021-03-17 142.20 143.98 138.55 142.48 0.3M
2021-03-16 147.58 148.75 141.66 143.06 0.4M
2021-03-15 144.90 145.95 142.78 144.82 0.3M
2021-03-12 145.28 147.30 142.70 145.27 0.3M
2021-03-11 146.92 150.11 145.97 148.25 0.4M
2021-03-10 148.75 150.36 140.01 141.78 0.8M
2021-03-09 139.55 147.49 138.46 146.41 1.2M
2021-03-08 137.60 141.49 135.64 135.78 0.5M
2021-03-05 142.00 142.51 133.45 137.14 0.7M
2021-03-04 146.61 148.54 137.52 139.72 0.7M
2021-03-03 150.14 150.72 146.06 148.58 0.9M
2021-03-02 152.13 152.74 147.68 147.80 0.7M
2021-03-01 150.18 151.91 147.35 151.90 0.3M
2021-02-26 148.47 150.35 145.06 146.83 0.8M
2021-02-25 151.57 153.32 147.19 148.47 0.5M
2021-02-24 157.58 158.25 151.83 152.54 0.5M
2021-02-23 155.73 157.61 147.01 157.51 0.6M
2021-02-22 162.79 162.79 158.01 158.36 0.4M
2021-02-19 159.00 163.76 157.73 163.76 0.5M
2021-02-18 151.68 159.39 150.94 158.48 0.5M
2021-02-17 151.00 153.37 149.11 152.89 0.8M
2021-02-16 161.27 163.23 151.34 151.84 0.9M
2021-02-12 161.06 163.87 160.18 162.78 0.8M
2021-02-11 161.80 167.91 160.00 163.80 1.0M
2021-02-10 164.96 165.50 161.37 161.80 0.9M
2021-02-09 162.00 164.38 161.65 163.47 0.7M
2021-02-08 163.15 164.80 160.40 161.86 0.5M
2021-02-05 162.50 163.52 159.95 162.11 0.5M
2021-02-04 161.79 164.45 160.05 162.32 0.7M
2021-02-03 167.50 168.00 159.19 160.20 0.5M
2021-02-02 165.49 169.42 165.30 167.52 1.5M
2021-02-01 160.53 164.72 160.28 163.68 0.7M
2021-01-29 165.50 166.05 158.62 160.25 0.8M
2021-01-28 161.49 165.60 161.49 163.75 0.3M
2021-01-27 162.21 169.70 159.29 162.30 0.9M
2021-01-26 163.18 166.82 160.37 165.75 0.4M
2021-01-25 163.08 166.30 158.47 162.47 0.3M
2021-01-22 160.87 162.74 158.60 162.26 0.4M
2021-01-21 164.97 164.97 160.89 161.30 0.4M
2021-01-20 164.50 167.23 162.60 162.73 0.3M
2021-01-19 161.70 166.08 157.68 164.07 0.5M
2021-01-15 159.97 162.85 156.13 160.00 0.6M
2021-01-14 157.09 160.49 156.83 158.20 0.3M
2021-01-13 162.50 162.54 156.11 157.48 0.5M
2021-01-12 159.60 164.23 157.01 162.33 0.9M
2021-01-11 151.19 156.21 148.17 154.18 0.5M
2021-01-08 153.78 154.96 150.77 152.58 0.6M
2021-01-07 146.99 151.25 146.09 150.33 0.7M
2021-01-06 148.27 148.96 142.78 144.83 0.9M
2021-01-05 154.10 155.22 150.63 152.65 0.5M
2021-01-04 161.86 162.42 151.49 154.69 0.8M