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
2025-09-26 478.12 483.87 477.39 480.45 0.5M
2025-09-25 474.03 484.55 469.00 480.54 0.7M
2025-09-24 481.88 486.34 473.90 475.19 0.7M
2025-09-23 487.94 491.35 479.61 481.69 0.6M
2025-09-22 486.58 493.85 485.64 491.10 0.4M
2025-09-19 488.51 492.81 484.75 490.64 1.1M
2025-09-18 480.93 488.63 480.93 485.95 0.5M
2025-09-17 478.02 482.76 474.23 480.15 0.9M
2025-09-16 472.70 478.15 470.67 475.94 1.4M
2025-09-15 468.76 478.75 467.64 475.95 1.4M
2025-09-12 468.07 474.61 465.96 466.30 0.6M
2025-09-11 470.71 476.76 469.28 471.19 0.6M
2025-09-10 470.70 480.59 464.94 468.85 0.8M
2025-09-09 468.50 471.20 465.60 469.49 0.4M
2025-09-08 462.81 470.19 462.81 468.80 0.6M
2025-09-05 461.56 466.66 457.54 462.77 0.7M
2025-09-04 455.00 462.47 449.56 458.10 1.0M
2025-09-03 449.43 457.00 448.37 455.55 0.7M
2025-09-02 445.67 454.98 442.96 453.17 0.8M
2025-08-29 452.72 457.07 451.52 453.26 0.7M
2025-08-28 445.42 454.68 445.42 453.17 1.4M
2025-08-27 440.73 446.95 438.67 446.28 0.9M
2025-08-26 439.47 443.97 437.54 438.04 0.8M
2025-08-25 441.24 442.00 432.84 438.91 0.6M
2025-08-22 433.50 443.53 433.06 441.24 0.7M
2025-08-21 436.65 436.65 427.63 435.12 1.0M
2025-08-20 430.25 444.61 429.84 438.68 1.2M
2025-08-19 446.32 448.79 429.21 431.50 3.1M
2025-08-18 422.51 425.73 417.85 421.10 1.0M
2025-08-15 415.12 424.36 415.12 423.85 1.0M
2025-08-14 421.76 424.05 414.41 414.53 0.9M
2025-08-13 427.51 429.31 419.69 422.82 1.2M
2025-08-12 407.19 419.29 406.42 418.38 1.4M
2025-08-11 398.59 408.35 397.99 401.86 1.9M
2025-08-08 400.73 408.05 398.75 399.76 1.9M
2025-08-07 413.30 414.00 396.15 402.62 2.5M
2025-08-06 403.82 415.00 403.82 413.46 2.3M
2025-08-05 408.62 410.24 403.09 405.04 1.9M
2025-08-04 414.63 416.22 407.22 409.00 2.0M
2025-08-01 410.85 419.14 402.39 414.00 3.2M
2025-07-31 429.65 430.16 408.39 411.47 9.2M
2025-07-30 430.00 442.50 421.59 435.19 14.5M
2025-07-29 385.40 452.00 377.50 434.48 5.1M
2025-07-28 381.00 385.89 376.00 382.91 0.5M
2025-07-25 376.12 380.04 375.56 378.72 0.3M
2025-07-24 378.44 383.67 372.68 375.34 0.5M
2025-07-23 380.75 381.19 372.90 376.15 0.5M
2025-07-22 386.63 388.28 378.44 381.56 0.4M
2025-07-21 385.70 390.04 383.69 386.05 0.7M
2025-07-18 383.48 390.18 381.54 385.58 0.6M
2025-07-17 377.68 388.80 376.00 383.48 0.4M
2025-07-16 379.75 382.88 375.47 377.97 0.6M
2025-07-15 380.50 380.56 373.08 374.81 0.5M
2025-07-14 375.55 381.39 373.47 377.03 0.9M
2025-07-11 379.07 383.00 370.16 374.80 1.2M
2025-07-10 405.51 407.28 373.29 376.39 2.1M
2025-07-09 398.56 408.24 395.18 405.31 0.8M
2025-07-08 404.39 405.71 388.00 395.18 0.6M
2025-07-07 401.10 408.74 397.63 401.46 0.7M
2025-07-03 389.69 399.10 389.10 398.76 0.5M
2025-07-02 389.25 394.30 384.26 387.92 0.4M
2025-07-01 406.25 409.35 380.00 391.73 0.7M
2025-06-30 400.30 407.72 396.76 406.88 0.8M
2025-06-27 403.87 404.26 396.33 397.89 0.4M
2025-06-26 400.78 406.75 394.79 403.56 0.5M
2025-06-25 399.50 407.00 398.00 399.44 0.6M
2025-06-24 402.39 411.00 392.17 397.13 1.1M
2025-06-23 382.19 398.05 376.99 397.06 0.9M
2025-06-20 391.91 393.34 382.34 383.05 1.5M
2025-06-18 390.71 397.98 381.85 388.47 0.5M
2025-06-17 389.34 392.66 386.78 390.41 0.4M
2025-06-16 388.50 401.00 388.50 389.34 0.5M
2025-06-13 387.74 392.00 384.28 386.69 0.4M
2025-06-12 397.22 400.80 391.45 392.12 0.5M
2025-06-11 397.32 401.80 392.77 395.59 0.5M
2025-06-10 399.40 401.90 390.90 396.07 0.5M
2025-06-09 406.00 406.50 393.28 397.94 0.7M
2025-06-06 392.90 405.61 391.98 403.76 1.5M
2025-06-05 388.47 397.84 387.64 392.18 0.8M
2025-06-04 395.29 403.88 394.07 395.85 0.5M
2025-06-03 394.00 399.06 390.00 394.07 0.5M
2025-06-02 381.89 394.85 381.57 393.83 0.6M
2025-05-30 378.90 383.54 372.74 382.78 0.7M
2025-05-29 383.84 383.84 371.99 378.95 0.5M
2025-05-28 380.00 385.26 375.00 381.20 0.7M
2025-05-27 383.08 387.18 379.54 382.81 0.8M
2025-05-23 369.04 382.63 369.04 381.29 0.9M
2025-05-22 355.34 375.93 355.05 373.81 1.3M
2025-05-21 351.65 361.15 350.24 354.07 0.9M
2025-05-20 351.34 356.78 348.52 355.26 0.7M
2025-05-19 348.51 352.66 347.93 349.29 0.6M
2025-05-16 352.39 358.94 352.26 355.00 0.7M
2025-05-15 353.92 355.72 347.12 355.05 0.9M
2025-05-14 363.53 372.00 350.47 354.76 1.1M
2025-05-13 356.65 375.75 350.30 361.29 1.8M
2025-05-12 371.00 371.89 360.00 367.66 1.1M
2025-05-09 364.46 365.75 354.00 359.51 0.7M
2025-05-08 363.00 367.10 358.24 364.46 0.3M
2025-05-07 364.04 366.47 358.36 360.70 0.4M
2025-05-06 357.30 369.30 355.00 362.08 0.6M
2025-05-05 356.54 367.82 355.98 364.63 0.6M
2025-05-02 358.00 361.41 356.14 357.28 0.3M
2025-05-01 356.95 360.00 351.16 352.10 0.3M
2025-04-30 344.69 352.43 341.37 352.16 0.3M
2025-04-29 348.79 354.66 345.88 352.67 0.4M
2025-04-28 349.82 351.30 340.24 347.10 0.5M
2025-04-25 348.03 352.11 344.75 349.29 0.3M
2025-04-24 332.76 350.13 332.76 345.23 0.6M
2025-04-23 335.88 341.00 330.58 333.58 0.7M
2025-04-22 317.00 325.26 311.45 321.69 0.4M
2025-04-21 323.66 323.95 308.11 312.90 0.4M
2025-04-17 338.04 340.00 324.05 325.84 0.6M
2025-04-16 332.42 339.19 326.58 331.30 0.7M
2025-04-15 342.22 345.63 331.70 334.33 1.1M
2025-04-14 356.38 359.54 336.17 343.35 0.8M
2025-04-11 340.86 350.42 335.61 349.44 0.8M
2025-04-10 339.68 346.99 332.67 342.22 1.0M
2025-04-09 315.00 351.99 306.00 350.19 1.3M
2025-04-08 320.50 330.31 310.43 315.29 1.5M
2025-04-07 292.46 324.78 288.63 305.98 0.8M
2025-04-04 310.82 321.22 304.20 306.46 0.9M
2025-04-03 325.49 336.00 322.05 327.96 0.7M
2025-04-02 333.50 348.31 332.00 345.69 1.1M
2025-04-01 338.19 348.50 334.61 348.26 0.6M
2025-03-31 320.48 338.29 318.84 338.00 0.8M
2025-03-28 339.88 341.27 330.05 335.74 0.4M
2025-03-27 345.33 346.20 333.26 341.21 0.3M
2025-03-26 358.67 359.24 345.07 348.42 0.3M
2025-03-25 349.59 358.79 349.14 358.28 0.4M
2025-03-24 358.61 361.78 348.49 351.00 0.6M
2025-03-21 346.23 352.75 342.70 351.76 0.4M
2025-03-20 347.16 351.84 343.01 346.76 0.3M
2025-03-19 348.69 353.09 340.95 348.35 0.4M
2025-03-18 347.57 349.65 340.42 344.87 0.4M
2025-03-17 335.94 348.63 334.70 346.44 0.6M
2025-03-14 326.56 339.65 326.56 339.47 0.6M
2025-03-13 332.99 334.36 320.12 322.14 0.6M
2025-03-12 338.02 348.12 334.81 338.49 0.8M
2025-03-11 310.20 334.56 307.75 330.95 1.1M
2025-03-10 325.62 330.28 307.30 312.80 0.9M
2025-03-07 339.11 344.99 323.00 335.45 0.8M
2025-03-06 354.42 362.74 337.65 337.69 0.8M
2025-03-05 348.08 363.66 348.08 361.97 0.7M
2025-03-04 346.82 360.00 341.85 354.26 0.8M
2025-03-03 367.97 368.50 351.77 353.56 0.5M
2025-02-28 351.90 364.27 348.95 363.85 1.0M
2025-02-27 368.91 369.59 351.47 352.05 0.7M
2025-02-26 368.85 373.91 362.99 364.18 0.7M
2025-02-25 365.71 373.60 359.06 370.18 0.8M
2025-02-24 386.10 387.82 368.07 374.73 0.7M
2025-02-21 402.00 402.00 381.45 383.29 0.7M
2025-02-20 406.27 406.27 385.00 400.97 0.8M
2025-02-19 410.38 411.00 398.72 409.17 0.6M
2025-02-18 421.00 421.00 405.82 409.76 0.8M
2025-02-14 415.00 419.49 403.02 413.31 1.0M
2025-02-13 408.89 418.49 391.00 414.31 1.6M
2025-02-12 378.49 387.17 372.02 380.86 1.3M
2025-02-11 389.95 393.71 380.70 381.81 0.8M
2025-02-10 388.62 394.31 384.11 389.97 0.6M
2025-02-07 390.08 391.45 382.64 384.29 0.4M
2025-02-06 380.15 383.17 378.45 382.81 0.4M
2025-02-05 376.47 382.19 373.68 380.34 0.4M
2025-02-04 373.58 378.78 370.18 376.21 0.8M
2025-02-03 365.70 372.42 360.60 372.00 0.3M
2025-01-31 373.56 378.62 368.97 370.98 0.3M
2025-01-30 373.07 377.22 370.02 371.63 0.4M
2025-01-29 375.00 376.61 366.03 368.52 0.4M
2025-01-28 365.19 375.86 357.80 375.50 0.5M
2025-01-27 354.38 363.45 350.29 359.46 0.4M
2025-01-24 361.33 366.48 357.54 359.72 0.4M
2025-01-23 358.13 360.46 353.01 358.93 0.3M
2025-01-22 364.18 364.18 354.07 358.63 0.5M
2025-01-21 353.53 355.64 347.25 355.58 0.5M
2025-01-17 361.83 363.00 351.91 352.22 0.5M
2025-01-16 349.51 357.56 348.50 355.51 0.6M
2025-01-15 347.37 349.28 339.99 347.38 0.5M
2025-01-14 342.84 344.05 337.03 341.51 0.6M
2025-01-13 343.09 345.00 331.64 337.83 0.6M
2025-01-10 340.20 344.59 335.65 343.79 0.4M
2025-01-08 343.74 344.82 336.80 344.55 0.3M
2025-01-07 347.17 348.29 340.25 343.90 0.4M
2025-01-06 348.00 348.24 337.60 345.92 0.4M
2025-01-03 337.25 341.62 334.66 339.47 0.4M
2025-01-02 335.61 348.02 335.24 335.66 0.8M