Holen Sie sich die Stockscreener-App
180.91
2.64%
4.66
Check Point Software Technologies Ltd-Aktien (CHKP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-06 | $181.0 | $175.7 | $5.25 | 1,105,128.0 | +2.64% |
| 2026-02-05 | $180.0 | $175.2 | $4.78 | 1,227,148.0 | -0.14% |
| 2026-02-04 | $177.7 | $170.5 | $7.24 | 1,711,058.0 | +1.39% |
| 2026-02-03 | $178.4 | $173.2 | $5.26 | 1,542,930.0 | -3.41% |
| 2026-02-02 | $181.6 | $178.1 | $3.45 | 1,262,667.0 | +0.39% |
| 2026-01-30 | $180.5 | $176.1 | $4.44 | 1,225,964.0 | +0.73% |
| 2026-01-29 | $179.2 | $173.6 | $5.64 | 1,549,049.0 | -1.13% |
| 2026-01-28 | $183.2 | $177.9 | $5.26 | 1,061,400.0 | -1.48% |
| 2026-01-27 | $186.6 | $180.3 | $6.33 | 768,377.0 | -0.96% |
| 2026-01-26 | $184.9 | $181.5 | $3.36 | 1,035,811.0 | +1.92% |
| 2026-01-23 | $183.6 | $179.1 | $4.57 | 845,604.0 | +1.72% |
| 2026-01-22 | $178.6 | $175.0 | $3.55 | 970,340.0 | +2.18% |
| 2026-01-21 | $179.5 | $173.8 | $5.74 | 1,543,791.0 | -2.43% |
| 2026-01-20 | $185.5 | $178.2 | $7.29 | 1,489,568.0 | -3.68% |
| 2026-01-16 | $188.7 | $185.3 | $3.40 | 1,135,713.0 | -1.59% |
| 2026-01-15 | $194.0 | $186.3 | $7.64 | 1,381,286.0 | +0.20% |
| 2026-01-14 | $192.3 | $185.7 | $6.62 | 1,669,429.0 | +0.86% |
| 2026-01-13 | $189.1 | $182.5 | $6.57 | 1,363,283.0 | -1.81% |
| 2026-01-12 | $195.4 | $190.0 | $5.44 | 1,676,438.0 | -1.39% |
| 2026-01-09 | $194.0 | $188.3 | $5.69 | 1,648,707.0 | +1.00% |
| 2026-01-08 | $192.3 | $189.0 | $3.28 | 1,355,667.0 | +0.63% |
Check Point Software Technologies Ltd-Aktien (CHKP) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Check Point Software Technologies Ltd-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CHKP-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Check Point Software Technologies Ltd-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Check Point Software Technologies Ltd-Aktien (CHKP) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02 | $181.6 | $170.5 | $11.08 | 7,954,059.0 | +0.78% |
| 2026-01 | $195.4 | $173.6 | $21.85 | 25,315,418.0 | -3.26% |
Check Point Software Technologies Ltd-Aktien (CHKP) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $199.9 | $180.7 | $19.16 | 20,173,328.0 | +0.37% |
| 2025-11 | $206.4 | $182.1 | $24.37 | 12,708,560.0 | -4.55% |
| 2025-10 | $210.7 | $187.3 | $23.37 | 20,911,455.0 | -5.43% |
| 2025-09 | $208.3 | $188.5 | $19.75 | 15,664,493.0 | +7.13% |
| 2025-08 | $195.0 | $178.7 | $16.32 | 19,819,493.0 | +3.73% |
| 2025-07 | $232.1 | $183.1 | $48.97 | 20,852,690.0 | -15.84% |
| 2025-06 | $233.8 | $215.8 | $17.95 | 13,387,627.0 | -3.33% |
| 2025-05 | $230.4 | $212.8 | $17.57 | 15,707,153.0 | +4.24% |
| 2025-04 | $232.0 | $196.3 | $35.68 | 23,628,070.0 | -3.67% |
| 2025-03 | $234.4 | $211.8 | $22.52 | 20,720,556.0 | +3.48% |
| 2025-02 | $225.0 | $209.6 | $15.34 | 18,376,074.0 | +1.03% |
| 2025-01 | $226.0 | $178.6 | $47.39 | 16,302,106.0 | +16.78% |
Check Point Software Technologies Ltd-Aktien (CHKP) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $192.0 | $180.7 | $11.31 | 11,255,380.0 | +2.89% |
| 2024-11 | $184.4 | $169.0 | $15.42 | 13,113,349.0 | +5.07% |
| 2024-10 | $210.7 | $172.1 | $38.56 | 18,693,000.0 | -10.17% |
| 2024-09 | $196.6 | $184.2 | $12.34 | 9,690,193.0 | +0.16% |
| 2024-08 | $193.3 | $171.5 | $21.73 | 12,407,779.0 | +4.93% |
| 2024-07 | $186.8 | $163.1 | $23.67 | 16,790,898.0 | +11.18% |
| 2024-06 | $166.0 | $148.3 | $17.71 | 11,386,477.0 | +9.63% |
| 2024-05 | $155.9 | $145.8 | $10.12 | 14,216,129.0 | +0.72% |
| 2024-04 | $166.7 | $148.6 | $18.10 | 14,998,796.0 | -8.90% |
| 2024-03 | $168.8 | $155.3 | $13.49 | 13,099,731.0 | +2.24% |
| 2024-02 | $166.7 | $147.0 | $19.67 | 17,877,782.0 | +0.94% |
| 2024-01 | $163.0 | $150.6 | $12.46 | 14,774,643.0 | +4.02% |
5.47%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):