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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 219.34 221.02 218.07 219.05 0.3M
2023-12-28 222.07 222.07 219.39 219.96 0.2M
2023-12-27 220.68 222.51 218.92 220.43 0.3M
2023-12-26 219.11 221.82 218.45 220.41 0.3M
2023-12-22 215.64 218.41 214.23 217.64 0.4M
2023-12-21 215.07 216.27 213.22 215.30 0.4M
2023-12-20 213.52 219.19 211.70 213.15 0.7M
2023-12-19 210.00 215.20 209.20 214.20 0.9M
2023-12-18 207.57 211.94 207.00 210.18 0.5M
2023-12-15 205.99 207.28 202.20 205.93 1.0M
2023-12-14 205.50 207.30 198.01 201.25 0.8M
2023-12-13 202.92 204.99 199.26 204.53 0.6M
2023-12-12 200.31 205.44 200.31 202.92 0.7M
2023-12-11 199.63 205.34 198.96 200.61 0.5M
2023-12-08 202.41 203.73 200.76 201.06 0.3M
2023-12-07 202.26 202.98 199.40 202.01 0.3M
2023-12-06 205.00 205.58 199.93 200.56 0.4M
2023-12-05 202.28 205.75 200.44 203.90 0.6M
2023-12-04 201.12 206.06 200.58 204.23 0.6M
2023-12-01 197.19 204.04 195.49 201.39 0.5M
2023-11-30 198.27 200.44 193.91 199.27 0.9M
2023-11-29 196.86 200.71 196.86 199.26 0.6M
2023-11-28 193.64 196.36 192.57 194.54 0.6M
2023-11-27 191.56 195.45 191.56 194.73 0.4M
2023-11-24 192.00 194.08 191.25 193.49 0.1M
2023-11-22 191.36 193.53 189.44 191.53 0.3M
2023-11-21 189.91 191.92 186.96 190.99 0.4M
2023-11-20 188.94 193.47 188.94 190.40 0.4M
2023-11-17 187.60 190.30 185.04 189.27 0.4M
2023-11-16 183.53 188.24 183.28 187.74 0.4M
2023-11-15 187.00 188.77 185.08 186.03 0.5M
2023-11-14 187.01 187.87 184.37 187.13 0.5M
2023-11-13 183.28 183.95 181.11 182.77 0.3M
2023-11-10 182.93 184.12 181.45 183.95 0.4M
2023-11-09 184.86 185.59 181.02 181.87 0.3M
2023-11-08 182.13 186.28 181.67 183.37 0.5M
2023-11-07 179.72 183.10 179.26 182.64 0.6M
2023-11-06 180.19 180.50 174.04 178.49 0.5M
2023-11-03 174.00 182.71 172.41 180.19 1.0M
2023-11-02 170.00 177.12 167.13 173.49 1.4M
2023-11-01 164.71 165.74 159.04 161.73 0.7M
2023-10-31 159.79 164.71 156.78 163.64 0.5M
2023-10-30 157.67 159.87 155.72 158.89 0.4M
2023-10-27 158.73 158.91 154.89 156.36 0.3M
2023-10-26 158.53 160.49 154.76 157.52 0.4M
2023-10-25 166.02 166.50 158.43 158.68 0.4M
2023-10-24 163.98 169.11 163.98 167.15 0.5M
2023-10-23 162.74 165.52 160.33 162.73 0.4M
2023-10-20 167.17 167.17 159.11 163.61 0.6M
2023-10-19 170.92 171.13 165.23 168.04 0.5M
2023-10-18 170.48 171.33 168.15 168.48 0.3M
2023-10-17 168.98 171.62 166.40 170.87 0.6M
2023-10-16 162.60 168.85 161.62 164.92 0.5M
2023-10-13 164.92 165.00 161.06 162.43 0.3M
2023-10-12 164.50 167.20 161.07 164.92 0.4M
2023-10-11 165.99 168.37 160.76 163.77 0.6M
2023-10-10 168.27 169.19 163.43 166.94 0.8M
2023-10-09 160.26 169.47 152.03 168.09 1.2M
2023-10-06 155.91 168.91 155.91 167.19 0.5M
2023-10-05 159.13 159.62 155.80 158.00 0.3M
2023-10-04 157.19 159.11 155.87 157.98 0.5M
2023-10-03 162.78 164.66 156.63 156.73 0.4M
2023-10-02 164.88 167.00 162.73 164.56 0.5M
2023-09-29 165.52 166.99 162.94 163.77 0.7M
2023-09-28 159.87 165.16 159.49 163.54 0.5M
2023-09-27 163.07 165.36 160.23 160.25 0.4M
2023-09-26 164.92 166.79 161.73 162.19 0.4M
2023-09-25 166.95 168.12 165.30 165.88 0.4M
2023-09-22 164.97 169.37 163.48 167.67 0.4M
2023-09-21 173.15 173.15 164.07 164.46 0.5M
2023-09-20 170.06 174.94 168.55 172.94 0.8M
2023-09-19 170.50 171.27 166.52 166.61 0.3M
2023-09-18 168.31 171.77 166.05 170.95 0.3M
2023-09-15 171.36 171.87 168.11 170.01 0.4M
2023-09-14 168.53 171.74 168.08 171.59 0.4M
2023-09-13 166.55 169.75 166.21 168.31 0.2M
2023-09-12 165.75 168.28 164.43 167.54 0.2M
2023-09-11 168.71 170.00 167.37 167.71 0.3M
2023-09-08 168.38 170.19 167.34 168.35 0.3M
2023-09-07 171.55 171.60 165.14 168.03 0.5M
2023-09-06 167.97 171.95 166.20 171.55 0.4M
2023-09-05 166.43 169.68 165.25 168.96 0.4M
2023-09-01 167.03 168.35 165.74 167.86 0.2M
2023-08-31 162.00 167.91 160.02 166.04 0.5M
2023-08-30 160.16 161.89 159.59 161.36 0.2M
2023-08-29 156.96 161.90 156.47 159.93 0.2M
2023-08-28 158.36 160.19 157.40 157.63 0.2M
2023-08-25 153.67 159.43 153.67 158.91 0.3M
2023-08-24 159.56 159.56 152.87 153.71 0.2M
2023-08-23 152.37 157.25 150.99 156.74 0.2M
2023-08-22 154.24 155.31 150.58 152.79 0.2M
2023-08-21 152.35 155.15 151.57 154.91 0.3M
2023-08-18 148.72 151.64 148.01 150.00 0.3M
2023-08-17 155.03 155.03 149.31 151.08 0.5M
2023-08-16 157.03 158.52 155.56 155.68 0.2M
2023-08-15 159.79 160.78 157.57 158.12 0.2M
2023-08-14 156.00 162.49 155.05 159.52 0.3M
2023-08-11 160.80 160.80 155.55 156.43 0.5M
2023-08-10 152.33 163.79 152.21 162.01 0.9M
2023-08-09 145.68 147.25 142.92 143.38 0.6M
2023-08-08 151.91 153.93 144.30 144.64 0.7M
2023-08-07 155.56 156.30 149.71 153.62 0.4M
2023-08-04 156.99 158.47 155.00 155.56 0.3M
2023-08-03 152.66 159.17 152.12 158.62 0.3M
2023-08-02 162.48 162.48 152.81 153.31 0.4M
2023-08-01 166.00 166.00 163.06 164.89 0.2M
2023-07-31 164.85 167.99 164.52 166.01 0.3M
2023-07-28 160.95 164.89 160.04 164.29 0.2M
2023-07-27 161.95 162.25 158.63 159.57 0.2M
2023-07-26 157.26 159.79 155.68 159.41 0.2M
2023-07-25 157.06 159.03 156.19 157.66 0.2M
2023-07-24 153.68 158.02 153.25 156.99 0.3M
2023-07-21 155.31 156.25 152.54 153.09 0.3M
2023-07-20 162.02 163.50 153.12 153.66 0.5M
2023-07-19 167.01 169.34 161.89 163.18 0.5M
2023-07-18 165.85 168.13 162.77 165.46 0.4M
2023-07-17 163.17 167.00 162.41 165.20 0.3M
2023-07-14 161.38 164.76 160.69 162.38 0.4M
2023-07-13 158.74 162.86 157.68 160.95 0.4M
2023-07-12 160.00 160.39 156.28 156.87 0.5M
2023-07-11 157.13 158.10 153.37 157.82 0.4M
2023-07-10 155.69 158.82 153.73 157.13 0.3M
2023-07-07 154.84 158.03 153.28 155.64 0.3M
2023-07-06 155.24 155.24 152.38 154.69 0.2M
2023-07-05 153.78 158.02 152.65 157.25 0.3M
2023-07-03 156.01 156.25 153.56 154.72 0.2M
2023-06-30 154.98 157.82 154.01 156.33 0.3M
2023-06-29 151.09 154.33 150.84 153.79 0.3M
2023-06-28 153.75 155.49 150.63 151.09 0.3M
2023-06-27 153.68 154.87 151.47 153.99 0.3M
2023-06-26 153.00 153.95 149.80 152.09 0.4M
2023-06-23 159.43 159.43 152.99 153.17 0.4M
2023-06-22 155.00 160.25 153.02 160.04 0.5M
2023-06-21 156.03 158.74 153.42 157.21 0.6M
2023-06-20 148.91 157.31 148.28 157.05 0.7M
2023-06-16 155.30 156.45 148.68 149.52 0.4M
2023-06-15 150.67 154.99 149.02 154.31 0.4M
2023-06-14 152.16 152.90 149.36 151.90 0.3M
2023-06-13 152.45 154.57 151.94 153.20 0.3M
2023-06-12 150.47 151.23 148.29 150.67 0.3M
2023-06-09 150.98 152.61 148.13 150.22 0.3M
2023-06-08 149.43 151.71 148.30 150.38 0.2M
2023-06-07 151.65 152.13 148.10 150.28 0.5M
2023-06-06 148.78 152.19 147.88 151.19 0.3M
2023-06-05 148.03 150.60 146.42 149.18 0.3M
2023-06-02 152.49 153.06 148.69 149.31 0.4M
2023-06-01 151.21 153.17 146.42 152.23 0.4M
2023-05-31 151.03 155.49 150.81 154.73 0.5M
2023-05-30 157.00 157.89 151.17 151.74 0.6M
2023-05-26 155.52 159.61 153.03 154.89 0.7M
2023-05-25 155.71 157.61 153.57 155.06 0.5M
2023-05-24 146.51 153.99 145.77 153.58 0.8M
2023-05-23 151.84 152.14 146.72 147.65 0.4M
2023-05-22 152.66 154.26 151.36 152.55 0.4M
2023-05-19 149.00 153.06 148.20 152.96 0.7M
2023-05-18 142.53 148.62 142.37 148.60 0.4M
2023-05-17 144.90 144.90 142.11 142.36 0.3M
2023-05-16 144.04 145.09 143.23 144.64 0.3M
2023-05-15 141.22 147.30 140.43 145.50 0.7M
2023-05-12 142.81 144.40 139.73 141.39 0.6M
2023-05-11 136.00 146.69 135.02 142.71 1.1M
2023-05-10 138.29 139.01 135.95 137.37 0.6M
2023-05-09 138.77 139.50 133.84 136.15 0.6M
2023-05-08 135.05 138.95 134.52 138.70 0.6M
2023-05-05 127.70 133.80 127.40 132.88 0.9M
2023-05-04 126.17 128.54 125.15 125.89 0.5M
2023-05-03 121.53 127.47 120.11 126.14 0.6M
2023-05-02 124.83 124.83 121.52 121.67 0.4M
2023-05-01 123.10 125.86 122.63 124.93 0.3M
2023-04-28 125.52 126.16 122.97 124.60 0.4M
2023-04-27 123.48 128.47 123.16 126.97 0.6M
2023-04-26 122.78 125.28 122.01 122.44 0.4M
2023-04-25 131.96 131.96 121.44 121.50 1.2M
2023-04-24 138.38 140.46 134.60 136.15 0.5M
2023-04-21 133.52 139.88 132.57 138.87 0.5M
2023-04-20 128.85 132.23 128.44 131.83 0.6M
2023-04-19 130.00 131.29 128.38 130.41 0.5M
2023-04-18 136.86 136.99 131.33 131.61 0.6M
2023-04-17 132.14 135.17 131.98 135.13 0.5M
2023-04-14 134.11 135.59 131.60 132.92 0.4M
2023-04-13 133.80 137.03 133.72 135.19 0.4M
2023-04-12 134.05 135.79 131.59 132.56 0.5M
2023-04-11 136.00 136.32 132.07 132.42 0.9M
2023-04-10 137.17 139.78 135.72 137.88 0.4M
2023-04-06 139.41 140.60 136.53 139.13 0.4M
2023-04-05 143.61 143.61 138.14 140.43 0.3M
2023-04-04 143.55 145.58 143.13 144.29 0.3M
2023-04-03 146.93 146.93 142.58 143.51 0.2M
2023-03-31 143.24 148.91 142.25 147.98 0.2M
2023-03-30 142.69 144.37 140.53 142.19 0.3M
2023-03-29 143.25 143.83 141.30 141.49 0.3M
2023-03-28 144.39 144.93 141.50 141.97 0.3M
2023-03-27 143.34 145.01 141.80 144.42 0.3M
2023-03-24 145.00 145.88 142.17 143.82 0.3M
2023-03-23 143.01 146.79 142.07 145.94 0.3M
2023-03-22 143.98 145.12 140.58 141.49 0.4M
2023-03-21 141.68 144.51 140.79 143.86 0.2M
2023-03-20 139.61 141.72 138.82 141.03 0.3M
2023-03-17 141.56 142.67 137.84 140.36 0.4M
2023-03-16 139.08 142.54 137.19 142.37 0.2M
2023-03-15 139.38 140.32 135.01 139.36 0.4M
2023-03-14 141.10 142.55 139.41 141.41 0.3M
2023-03-13 139.32 144.36 136.93 139.02 0.4M
2023-03-10 143.21 144.01 137.78 139.76 0.4M
2023-03-09 147.33 149.42 142.67 143.75 0.5M
2023-03-08 147.54 151.33 147.07 148.01 0.3M
2023-03-07 149.81 151.18 148.37 148.44 0.2M
2023-03-06 151.73 154.87 150.06 150.18 0.4M
2023-03-03 148.27 152.62 148.01 151.45 0.4M
2023-03-02 144.65 148.31 144.30 147.75 0.2M
2023-03-01 145.09 145.53 143.00 144.95 0.2M
2023-02-28 144.33 147.30 143.89 144.77 0.3M
2023-02-27 145.27 147.99 144.48 145.50 0.3M
2023-02-24 145.99 147.65 143.16 143.75 0.3M
2023-02-23 148.04 149.94 144.66 148.52 0.3M
2023-02-22 148.02 151.17 147.26 147.81 0.3M
2023-02-21 144.10 147.15 143.83 146.18 0.4M
2023-02-17 144.71 150.00 143.27 146.13 0.2M
2023-02-16 148.16 149.99 145.84 146.04 0.3M
2023-02-15 148.82 153.35 147.88 151.37 0.5M
2023-02-14 147.53 151.24 145.50 149.51 0.4M
2023-02-13 145.63 150.42 144.45 148.51 0.4M
2023-02-10 144.74 147.03 141.55 145.10 0.5M
2023-02-09 156.87 162.89 143.57 145.30 1.2M
2023-02-08 151.00 153.10 147.94 149.23 0.8M
2023-02-07 143.15 148.50 139.98 148.02 0.5M
2023-02-06 145.44 147.89 142.81 142.97 0.4M
2023-02-03 145.09 150.97 144.09 146.01 0.5M
2023-02-02 150.00 150.90 146.76 148.77 0.5M
2023-02-01 141.30 147.47 139.43 146.85 0.6M
2023-01-31 138.94 141.36 137.97 140.88 0.4M
2023-01-30 138.78 141.52 136.86 137.96 0.3M
2023-01-27 137.32 141.64 137.32 139.81 0.3M
2023-01-26 137.69 139.99 134.29 138.82 0.3M
2023-01-25 132.50 137.51 131.10 135.58 0.5M
2023-01-24 136.12 137.99 134.39 136.13 0.3M
2023-01-23 132.01 136.95 130.50 136.31 0.4M
2023-01-20 124.60 131.65 124.23 131.61 0.5M
2023-01-19 123.57 126.59 122.89 124.17 0.4M
2023-01-18 128.50 133.22 124.20 124.20 0.8M
2023-01-17 120.04 128.12 118.00 127.85 1.1M
2023-01-13 118.41 120.56 118.16 119.92 0.6M
2023-01-12 120.01 120.46 117.82 119.67 0.5M
2023-01-11 121.16 122.77 118.67 120.87 0.4M
2023-01-10 119.15 120.39 117.57 120.30 0.5M
2023-01-09 118.95 122.68 118.20 119.15 0.6M
2023-01-06 117.60 118.65 113.19 116.87 0.8M
2023-01-05 126.88 126.88 117.74 117.91 0.7M
2023-01-04 125.57 129.59 123.76 129.27 0.4M
2023-01-03 131.70 132.00 124.63 126.31 0.4M