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
2022-12-30 128.15 130.36 128.15 129.65 0.2M
2022-12-29 125.05 130.59 124.73 130.48 0.4M
2022-12-28 122.69 124.22 122.50 124.03 0.3M
2022-12-27 124.22 124.62 121.35 123.32 0.3M
2022-12-23 124.67 125.71 122.49 124.35 0.5M
2022-12-22 126.85 126.85 124.28 125.76 0.3M
2022-12-21 129.03 129.03 125.00 127.68 0.5M
2022-12-20 126.51 130.64 125.27 129.25 0.4M
2022-12-19 130.52 130.60 126.80 127.63 0.5M
2022-12-16 133.91 136.10 130.60 131.95 0.7M
2022-12-15 138.18 138.35 132.83 133.28 0.6M
2022-12-14 140.79 142.29 137.02 140.95 0.5M
2022-12-13 143.71 144.69 138.42 140.93 0.6M
2022-12-12 135.79 137.99 135.00 137.67 0.5M
2022-12-09 139.69 141.48 134.78 135.87 0.4M
2022-12-08 136.82 140.92 135.71 140.17 0.4M
2022-12-07 138.00 139.27 134.40 135.96 0.3M
2022-12-06 140.58 140.81 134.30 137.38 0.6M
2022-12-05 145.00 146.81 138.01 140.09 0.7M
2022-12-02 154.04 154.91 146.24 147.24 0.4M
2022-12-01 147.97 159.05 147.97 158.25 0.5M
2022-11-30 149.55 150.11 142.66 149.07 0.9M
2022-11-29 151.40 151.62 149.40 150.89 0.3M
2022-11-28 152.77 155.12 150.31 150.49 0.2M
2022-11-25 153.00 153.87 151.61 153.03 0.1M
2022-11-23 151.00 155.65 150.21 153.41 0.2M
2022-11-22 148.94 151.28 146.88 150.20 0.2M
2022-11-21 147.09 150.85 146.48 149.23 0.2M
2022-11-18 153.81 155.98 148.02 148.90 0.3M
2022-11-17 148.32 152.75 146.25 149.89 0.3M
2022-11-16 160.05 160.13 152.46 153.18 0.4M
2022-11-15 161.00 165.18 160.01 162.48 0.6M
2022-11-14 159.05 161.54 149.19 157.38 0.6M
2022-11-11 153.71 160.25 151.99 160.03 0.9M
2022-11-10 154.25 157.07 151.66 153.70 0.8M
2022-11-09 145.44 146.26 141.60 145.46 0.5M
2022-11-08 139.98 146.72 138.76 146.00 0.5M
2022-11-07 145.01 145.01 136.13 138.96 0.7M
2022-11-04 150.69 154.49 140.00 143.55 0.8M
2022-11-03 144.96 151.31 134.03 150.50 1.4M
2022-11-02 146.69 146.69 135.25 135.56 1.0M
2022-11-01 157.91 158.79 144.86 146.37 0.7M
2022-10-31 156.08 158.60 154.08 156.91 0.5M
2022-10-28 157.34 158.71 153.62 156.97 0.3M
2022-10-27 152.91 158.06 152.19 156.94 0.4M
2022-10-26 154.31 160.32 151.21 151.79 0.4M
2022-10-25 151.66 157.31 151.15 156.19 0.5M
2022-10-24 150.25 150.30 143.72 148.77 0.4M
2022-10-21 149.09 151.00 143.49 150.12 0.5M
2022-10-20 148.43 153.95 148.43 149.52 0.3M
2022-10-19 146.74 150.63 146.05 149.04 0.4M
2022-10-18 147.36 149.77 145.34 149.60 0.5M
2022-10-17 137.44 143.37 136.30 142.75 0.4M
2022-10-14 142.94 142.94 134.36 134.51 0.3M
2022-10-13 135.12 141.65 132.58 140.36 0.3M
2022-10-12 140.56 143.71 135.70 140.49 0.5M
2022-10-11 138.31 144.27 135.24 140.34 0.4M
2022-10-10 148.99 148.99 137.58 137.98 0.5M
2022-10-07 155.33 156.05 147.45 149.33 0.4M
2022-10-06 159.56 162.61 158.70 158.87 0.5M
2022-10-05 155.08 160.13 153.83 160.00 0.5M
2022-10-04 154.01 159.41 154.01 157.06 0.6M
2022-10-03 150.56 152.93 145.28 149.03 0.5M
2022-09-30 149.53 154.70 148.86 149.94 0.3M
2022-09-29 151.54 151.54 147.70 149.16 0.3M
2022-09-28 151.38 153.81 148.75 151.99 0.3M
2022-09-27 149.81 151.62 148.06 150.72 0.4M
2022-09-26 145.48 149.33 142.72 147.03 0.5M
2022-09-23 145.67 147.24 142.48 146.12 0.4M
2022-09-22 152.99 154.99 145.22 147.89 0.8M
2022-09-21 154.76 159.92 152.46 155.07 0.5M
2022-09-20 155.34 157.83 152.00 154.11 0.4M
2022-09-19 148.68 156.28 148.68 155.30 0.4M
2022-09-16 152.25 152.53 148.10 151.19 0.5M
2022-09-15 149.71 154.93 149.45 153.20 0.4M
2022-09-14 152.47 153.69 148.28 151.57 0.2M
2022-09-13 149.63 152.61 147.49 152.24 0.3M
2022-09-12 152.64 156.20 151.17 155.58 0.4M
2022-09-09 146.29 154.07 146.00 153.50 0.3M
2022-09-08 143.42 149.11 140.01 145.36 0.4M
2022-09-07 137.18 142.56 136.42 142.50 0.3M
2022-09-06 138.48 138.76 135.13 137.25 0.2M
2022-09-02 139.41 140.88 136.00 137.51 0.2M
2022-09-01 142.41 142.41 135.65 138.73 0.3M
2022-08-31 146.72 150.69 143.57 144.28 0.5M
2022-08-30 147.16 148.35 143.12 145.19 0.4M
2022-08-29 143.98 148.28 143.98 145.01 0.3M
2022-08-26 154.23 154.23 147.61 148.25 0.2M
2022-08-25 150.13 154.50 150.13 153.80 0.3M
2022-08-24 148.64 152.70 147.44 150.13 0.3M
2022-08-23 147.00 150.25 146.09 148.41 0.2M
2022-08-22 147.87 148.39 143.35 145.20 0.3M
2022-08-19 150.62 151.67 147.61 151.04 0.3M
2022-08-18 150.93 154.53 149.08 152.58 0.3M
2022-08-17 150.45 153.47 149.59 151.03 0.5M
2022-08-16 150.52 153.76 147.44 152.87 0.4M
2022-08-15 144.40 151.18 142.99 150.40 0.3M
2022-08-12 146.26 149.97 143.67 147.08 0.4M
2022-08-11 150.90 154.92 144.62 145.59 0.5M
2022-08-10 147.92 160.00 147.00 149.74 1.0M
2022-08-09 137.43 138.63 133.60 138.45 0.8M
2022-08-08 137.84 142.06 137.40 137.75 0.4M
2022-08-05 133.96 137.50 133.40 136.44 0.3M
2022-08-04 139.16 142.00 134.17 136.74 0.4M
2022-08-03 136.58 145.94 136.58 141.13 0.8M
2022-08-02 128.87 134.76 128.87 133.72 0.5M
2022-08-01 128.47 132.55 126.58 130.13 0.4M
2022-07-29 129.29 130.75 126.25 130.13 0.6M
2022-07-28 129.01 131.88 124.59 129.08 0.5M
2022-07-27 132.58 132.74 125.54 128.97 0.7M
2022-07-26 137.00 137.00 129.18 131.13 0.3M
2022-07-25 139.14 139.14 135.16 137.33 0.2M
2022-07-22 143.40 144.82 138.29 139.72 0.1M
2022-07-21 140.32 143.21 139.32 143.05 0.1M
2022-07-20 136.56 141.42 136.56 140.50 0.3M
2022-07-19 130.21 135.53 128.40 135.42 0.4M
2022-07-18 127.98 131.72 127.51 128.19 0.3M
2022-07-15 126.95 129.10 124.73 126.81 0.3M
2022-07-14 127.72 127.75 123.17 125.61 0.2M
2022-07-13 126.00 129.83 123.61 128.17 0.3M
2022-07-12 136.53 138.61 127.45 128.86 0.3M
2022-07-11 137.44 137.64 132.11 135.62 0.4M
2022-07-08 139.57 142.00 137.15 139.63 0.3M
2022-07-07 135.82 142.65 134.21 142.57 0.2M
2022-07-06 138.55 140.00 135.44 136.79 0.3M
2022-07-05 128.25 138.28 127.11 137.27 0.3M
2022-07-01 127.51 131.23 126.79 130.83 0.2M
2022-06-30 129.20 131.77 124.75 127.96 0.4M
2022-06-29 131.62 133.00 129.31 132.21 0.2M
2022-06-28 137.84 139.50 130.00 132.47 0.4M
2022-06-27 142.58 142.58 135.98 137.52 0.7M
2022-06-24 138.64 143.60 137.71 142.80 0.3M
2022-06-23 129.47 138.41 127.32 137.20 0.3M
2022-06-22 126.49 132.38 125.81 128.19 0.5M
2022-06-21 126.84 132.49 126.84 128.36 0.5M
2022-06-17 118.94 125.94 118.94 125.63 0.4M
2022-06-16 123.33 125.98 116.29 118.51 0.3M
2022-06-15 120.62 130.29 120.56 127.97 0.4M
2022-06-14 121.79 123.51 118.81 119.47 0.3M
2022-06-13 125.29 127.75 120.13 121.50 0.5M
2022-06-10 135.69 137.00 131.30 132.71 0.4M
2022-06-09 140.47 143.76 138.74 139.11 0.2M
2022-06-08 143.44 146.90 142.60 143.27 0.2M
2022-06-07 137.41 145.33 137.09 144.90 0.2M
2022-06-06 145.90 146.20 138.93 140.64 0.2M
2022-06-03 143.49 145.52 140.49 143.66 0.3M
2022-06-02 137.10 146.70 137.06 146.16 0.3M
2022-06-01 140.59 142.54 136.30 137.32 0.3M
2022-05-31 143.54 144.06 137.68 138.90 0.6M
2022-05-27 139.51 146.59 138.58 146.16 0.4M
2022-05-26 135.45 139.58 134.44 137.55 0.3M
2022-05-25 131.78 135.17 129.71 134.44 0.3M
2022-05-24 136.28 137.06 130.21 132.22 0.3M
2022-05-23 131.56 137.47 130.82 137.29 0.4M
2022-05-20 133.30 137.27 127.96 132.67 0.5M
2022-05-19 124.58 129.94 124.15 128.37 0.3M
2022-05-18 128.34 129.81 123.62 125.44 0.3M
2022-05-17 134.32 137.06 127.39 130.64 0.5M
2022-05-16 132.61 138.32 129.47 130.15 0.5M
2022-05-13 123.39 135.00 122.54 133.57 1.0M
2022-05-12 105.95 123.43 100.35 120.50 1.4M
2022-05-11 114.83 118.56 106.73 107.33 0.9M
2022-05-10 115.43 118.23 110.52 116.62 0.5M
2022-05-09 122.57 124.44 110.71 112.86 0.9M
2022-05-06 140.39 140.39 125.09 126.38 0.8M
2022-05-05 153.39 153.80 140.99 142.41 0.5M
2022-05-04 157.24 157.81 146.78 155.38 0.5M
2022-05-03 157.64 158.19 153.69 156.36 0.2M
2022-05-02 157.57 159.00 153.59 158.60 0.2M
2022-04-29 157.98 163.21 155.54 157.14 0.4M
2022-04-28 157.74 163.51 157.74 160.57 0.4M
2022-04-27 159.00 161.54 155.09 157.50 0.3M
2022-04-26 164.44 164.75 156.81 158.71 0.3M
2022-04-25 158.59 164.88 158.24 164.67 0.5M
2022-04-22 163.27 165.73 159.75 160.37 0.2M
2022-04-21 176.13 180.01 162.26 163.13 0.4M
2022-04-20 175.94 175.94 170.30 174.87 0.3M
2022-04-19 166.65 177.08 165.90 175.81 0.4M
2022-04-18 172.56 172.57 165.87 168.18 0.2M
2022-04-14 177.64 177.87 172.52 172.58 0.4M
2022-04-13 169.55 178.58 169.55 175.43 0.5M
2022-04-12 177.00 179.24 168.30 169.64 0.5M
2022-04-11 164.28 176.88 164.00 174.26 0.7M
2022-04-08 165.38 167.88 163.35 164.03 0.3M
2022-04-07 162.74 169.41 162.01 165.38 0.3M
2022-04-06 170.60 170.60 161.52 164.09 0.5M
2022-04-05 176.75 176.87 171.90 173.35 0.3M
2022-04-04 169.98 176.60 169.98 174.28 0.3M
2022-04-01 169.74 171.32 166.81 169.98 0.3M
2022-03-31 168.90 173.86 168.00 168.75 0.4M
2022-03-30 170.60 173.34 164.93 168.94 0.4M
2022-03-29 166.74 171.31 164.43 171.08 0.3M
2022-03-28 167.42 169.00 164.40 166.98 0.3M
2022-03-25 169.32 169.32 161.34 167.27 0.3M
2022-03-24 170.36 171.99 164.90 169.75 0.3M
2022-03-23 165.26 171.67 163.01 170.00 0.5M
2022-03-22 158.83 168.78 158.83 167.85 0.4M
2022-03-21 157.93 159.59 154.04 158.83 0.5M
2022-03-18 151.22 158.70 150.16 157.00 1.1M
2022-03-17 150.21 154.22 148.25 152.33 0.4M
2022-03-16 147.16 151.72 143.20 150.04 0.4M
2022-03-15 141.57 144.89 139.01 144.77 0.4M
2022-03-14 149.26 149.99 140.46 142.03 0.3M
2022-03-11 158.79 159.00 149.90 150.15 0.2M
2022-03-10 158.43 159.67 152.67 157.52 0.3M
2022-03-09 153.96 160.56 153.23 160.29 0.8M
2022-03-08 150.73 153.52 149.12 150.06 0.6M
2022-03-07 160.79 162.22 151.41 151.81 0.4M
2022-03-04 165.66 168.52 158.12 160.24 0.4M
2022-03-03 169.12 171.02 164.87 165.66 0.4M
2022-03-02 168.24 170.13 161.00 168.98 0.5M
2022-03-01 171.76 172.00 165.49 167.22 0.6M
2022-02-28 161.50 171.12 160.45 170.14 0.8M
2022-02-25 153.95 158.85 150.03 158.85 0.6M
2022-02-24 132.90 155.45 131.73 154.49 0.8M
2022-02-23 142.85 143.85 138.18 138.33 0.4M
2022-02-22 138.06 143.07 137.80 140.73 0.4M
2022-02-18 146.46 149.16 140.71 140.75 0.5M
2022-02-17 154.20 154.80 145.04 146.42 0.3M
2022-02-16 152.89 155.46 150.85 155.16 0.3M
2022-02-15 155.15 156.76 152.33 154.66 0.5M
2022-02-14 154.76 158.49 152.29 153.18 0.4M
2022-02-11 158.21 163.50 153.99 154.93 0.9M
2022-02-10 154.09 159.38 146.01 155.58 1.1M
2022-02-09 140.39 144.40 139.76 143.43 0.5M
2022-02-08 135.13 139.23 135.00 139.00 0.4M
2022-02-07 135.49 139.87 134.08 136.74 0.5M
2022-02-04 132.44 137.91 130.96 135.68 0.3M
2022-02-03 132.51 136.14 129.45 131.77 0.6M
2022-02-02 140.98 141.00 134.84 135.54 0.5M
2022-02-01 137.56 140.45 134.71 139.74 0.4M
2022-01-31 130.30 137.52 130.15 137.15 0.6M
2022-01-28 128.20 129.71 125.02 129.28 0.5M
2022-01-27 128.46 133.69 127.60 127.81 0.3M
2022-01-26 134.10 136.14 128.68 129.40 0.4M
2022-01-25 137.22 138.42 130.20 130.35 0.7M
2022-01-24 132.77 140.87 127.71 140.29 0.5M
2022-01-21 138.18 141.22 135.97 136.90 0.4M
2022-01-20 142.56 147.48 139.89 140.00 0.2M
2022-01-19 140.73 145.95 140.73 141.77 0.4M
2022-01-18 140.50 145.93 140.12 141.71 0.5M
2022-01-14 143.12 147.43 140.51 144.28 0.4M
2022-01-13 157.70 158.08 144.91 145.39 0.6M
2022-01-12 164.02 164.02 157.20 158.55 0.3M
2022-01-11 155.99 162.64 155.50 161.67 0.3M
2022-01-10 154.97 157.87 150.83 157.73 0.3M
2022-01-07 160.59 163.99 157.14 158.13 0.6M
2022-01-06 157.40 160.72 155.00 158.35 0.5M
2022-01-05 163.02 164.32 158.72 159.71 0.3M
2022-01-04 170.00 170.97 159.67 164.45 0.4M
2022-01-03 173.74 173.74 166.10 170.76 0.2M