Marchés français ouverture 3 h 42 min

CyberArk Software Ltd. (CYBR)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
244,73+1,23 (+0,51 %)
À la clôture : 04:00PM EDT
243,87 -0,86 (-0,35 %)
Échanges après Bourse : 06:10PM EDT
Durée:
16 mai 2023 - 16 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
16 mai 2024243,58247,07241,97244,73244,73338 900
15 mai 2024242,50246,11241,13243,50243,50580 000
14 mai 2024234,57239,56234,57238,30238,30680 100
13 mai 2024233,98236,17231,93234,02234,02237 100
10 mai 2024233,94237,30232,18233,57233,57294 500
09 mai 2024234,48235,41230,18233,35233,35328 300
08 mai 2024235,73235,85232,22234,88234,88556 200
07 mai 2024233,84239,05232,60237,47237,47515 200
06 mai 2024228,26239,08228,24235,64235,64725 300
03 mai 2024235,37236,68224,61227,32227,32768 900
02 mai 2024226,87247,34225,50233,54233,541 152 300
01 mai 2024239,06241,74235,27237,16237,16729 200
30 avr. 2024242,13244,58237,92239,25239,25543 800
29 avr. 2024246,32248,00242,00243,57243,57512 200
26 avr. 2024246,77248,86242,56242,60242,60340 200
25 avr. 2024238,83246,20237,10245,07245,07323 200
24 avr. 2024246,49250,48244,07244,53244,53579 800
23 avr. 2024235,10242,61235,10240,11240,11508 400
22 avr. 2024235,06236,34230,38234,66234,66275 400
19 avr. 2024235,97237,19232,26233,71233,71437 700
18 avr. 2024238,27241,04234,66237,09237,09266 000
17 avr. 2024241,82241,82234,06235,98235,98421 400
16 avr. 2024239,93241,81237,50239,97239,97267 100
15 avr. 2024248,28248,30238,04239,94239,94668 900
12 avr. 2024250,59251,58245,51248,43248,43441 600
11 avr. 2024255,00255,10248,51253,90253,90417 400
10 avr. 2024254,61257,37252,04253,28253,28465 300
09 avr. 2024261,97262,85257,51259,99259,99249 300
08 avr. 2024258,92262,00254,99259,27259,27280 800
05 avr. 2024256,70260,63256,56257,51257,51348 700
04 avr. 2024265,00267,52256,10256,44256,44347 100
03 avr. 2024262,15265,62259,67262,41262,41286 000
02 avr. 2024258,24263,24257,30263,12263,12328 000
01 avr. 2024264,99265,63258,42264,25264,25358 100
28 mars 2024265,74271,61263,81265,63265,63318 100
27 mars 2024266,00267,47260,67263,18263,18308 700
26 mars 2024267,17269,17263,30263,49263,49311 200
25 mars 2024266,33269,41264,90265,30265,30205 300
22 mars 2024270,05271,75264,54268,14268,14307 600
21 mars 2024270,40277,97268,02270,12270,12551 600
20 mars 2024264,46266,62261,26265,62265,62481 400
19 mars 2024257,46264,31254,39261,86261,86327 700
18 mars 2024260,00263,06257,75260,92260,92364 000
15 mars 2024261,00261,00253,13258,98258,98571 700
14 mars 2024261,42263,67254,80259,15259,15406 900
13 mars 2024262,14265,00258,97261,42261,42340 700
12 mars 2024265,84267,13259,55264,74264,74396 900
11 mars 2024260,38265,05257,12263,14263,14665 100
08 mars 2024263,52271,99262,52263,78263,78668 300
07 mars 2024260,81264,49255,61262,06262,06824 400
06 mars 2024264,75266,49256,87258,51258,51791 100
05 mars 2024261,15261,38249,20253,10253,101 021 700
04 mars 2024266,93267,50261,62264,93264,93460 800
01 mars 2024262,94266,07262,29265,88265,88410 100
29 févr. 2024262,28264,02259,36263,76263,76501 000
28 févr. 2024258,76261,68256,61259,90259,90329 400
27 févr. 2024261,00261,99257,31260,37260,37305 800
26 févr. 2024257,78263,66256,29257,96257,96468 100
23 févr. 2024252,00257,94250,68255,91255,91611 200
22 févr. 2024252,54256,18248,31251,29251,291 174 800
21 févr. 2024234,98245,91223,09244,07244,071 571 600
20 févr. 2024257,75257,76246,55250,00250,001 163 300
16 févr. 2024265,00265,55259,41260,43260,43471 200
15 févr. 2024263,40264,68258,80264,27264,27570 100
14 févr. 2024268,41269,32261,07263,71263,71713 100
13 févr. 2024260,25268,11257,73263,90263,90798 300
12 févr. 2024279,02283,00269,35270,43270,431 103 700
09 févr. 2024266,04281,72265,00281,31281,312 353 100
08 févr. 2024271,26274,73250,31261,60261,601 771 100
07 févr. 2024245,81245,84240,66243,17243,17887 100
06 févr. 2024238,87239,86234,69239,86239,86419 300
05 févr. 2024236,51239,27230,87236,95236,95455 500
02 févr. 2024235,03239,89234,92237,41237,41370 700
01 févr. 2024236,00239,92234,99236,07236,07643 200
31 janv. 2024235,85236,47230,15233,48233,48538 100
30 janv. 2024238,20238,86233,89237,33237,33336 700
29 janv. 2024234,30237,15231,79236,07236,07466 700
26 janv. 2024231,62232,55229,69231,75231,75335 500
25 janv. 2024235,46235,46225,39231,34231,34716 200
24 janv. 2024240,65241,36230,39231,72231,72901 900
23 janv. 2024235,30238,95233,06237,87237,87667 300
22 janv. 2024238,00239,83233,80234,29234,29654 200
19 janv. 2024231,52232,55228,46232,51232,51542 500
18 janv. 2024230,29233,69226,83228,92228,92623 500
17 janv. 2024226,00227,51221,12226,96226,96510 600
16 janv. 2024225,95228,37222,01228,22228,22767 900
12 janv. 2024223,99225,95222,63224,09224,09441 200
11 janv. 2024213,69222,07213,37221,72221,72651 000
10 janv. 2024221,64223,00218,13218,80218,80789 000
09 janv. 2024213,65220,90213,62218,77218,77494 000
08 janv. 2024213,42218,81213,05217,99217,99547 800
05 janv. 2024211,57216,20209,50211,72211,72467 500
04 janv. 2024215,10216,85210,89211,68211,68507 700
03 janv. 2024214,21220,29211,90214,38214,38714 500
02 janv. 2024214,84216,36205,59216,13216,13699 900
29 déc. 2023219,34221,02218,07219,05219,05256 600
28 déc. 2023222,07222,07219,39219,96219,96217 200
27 déc. 2023220,68222,51218,92220,43220,43308 500
26 déc. 2023219,11221,82218,45220,41220,41302 200
22 déc. 2023215,64218,41214,23217,64217,64355 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...