Holen Sie sich die Stockscreener-App
186.77
1.32%
2.43
Handel nachbörslich:
184.86
-1.91
-1.02%
Check Point Software Technologies Ltd-Aktien (CHKP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-28 | $187.8 | $184.0 | $3.76 | 467,691.0 | +1.32% |
| 2025-11-26 | $188.0 | $182.1 | $5.94 | 626,781.0 | -0.84% |
| 2025-11-25 | $187.7 | $183.8 | $3.87 | 568,964.0 | +1.28% |
| 2025-11-24 | $189.3 | $182.3 | $6.93 | 845,291.0 | -1.89% |
| 2025-11-21 | $188.3 | $183.2 | $5.09 | 743,763.0 | +1.71% |
| 2025-11-20 | $187.7 | $182.7 | $4.92 | 438,425.0 | -0.92% |
| 2025-11-19 | $190.5 | $185.0 | $5.46 | 642,327.0 | -2.65% |
| 2025-11-18 | $193.9 | $189.2 | $4.68 | 535,974.0 | -0.73% |
| 2025-11-17 | $197.2 | $191.9 | $5.30 | 554,323.0 | -2.74% |
| 2025-11-14 | $200.2 | $195.8 | $4.41 | 488,881.0 | -0.65% |
| 2025-11-13 | $202.2 | $198.3 | $3.94 | 425,768.0 | -1.73% |
| 2025-11-12 | $205.8 | $200.4 | $5.36 | 739,590.0 | -1.02% |
| 2025-11-11 | $206.4 | $200.8 | $5.61 | 624,992.0 | +1.13% |
| 2025-11-10 | $202.9 | $198.3 | $4.65 | 509,745.0 | +0.91% |
| 2025-11-07 | $202.6 | $196.4 | $6.17 | 922,190.0 | +1.92% |
| 2025-11-06 | $197.6 | $192.1 | $5.46 | 809,561.0 | +0.57% |
| 2025-11-05 | $196.0 | $190.3 | $5.73 | 635,073.0 | +1.90% |
| 2025-11-04 | $194.8 | $190.2 | $4.56 | 1,312,737.0 | -1.45% |
| 2025-11-03 | $196.5 | $193.3 | $3.17 | 816,484.0 | -0.56% |
| 2025-10-31 | $200.2 | $195.0 | $5.24 | 881,893.0 | -1.90% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $206.4 | $182.1 | $24.37 | 13,176,251.0 | -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% |
Check Point Software Technologies Ltd-Aktien (CHKP) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $154.1 | $143.3 | $10.84 | 13,209,930.0 | +4.65% |
| 2023-11 | $147.5 | $134.3 | $13.24 | 15,894,036.0 | +8.75% |
| 2023-10 | $138.6 | $126.6 | $12.07 | 22,699,679.0 | +0.73% |
| 2023-09 | $138.6 | $132.1 | $6.47 | 14,266,596.0 | -0.97% |
| 2023-08 | $135.7 | $125.7 | $10.00 | 17,150,732.0 | +1.80% |
| 2023-07 | $133.0 | $122.9 | $10.17 | 19,001,083.0 | +5.25% |
| 2023-06 | $132.1 | $122.1 | $10.02 | 19,300,325.0 | +0.65% |
| 2023-05 | $125.5 | $117.2 | $8.36 | 23,470,753.0 | -2.00% |
| 2023-04 | $135.9 | $125.6 | $10.29 | 14,279,791.0 | -2.03% |
| 2023-03 | $131.3 | $123.5 | $7.81 | 17,229,118.0 | +5.08% |
| 2023-02 | $130.3 | $123.0 | $7.26 | 17,729,404.0 | -2.74% |
| 2023-01 | $133.4 | $123.5 | $9.91 | 17,368,166.0 | +0.82% |
1.87%
1.57%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):