Holen Sie sich die Stockscreener-App
229.89
0.44%
1.01
Check Point Software Technologies Ltd-Aktien (CHKP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-02 | $230.1 | $226.4 | $3.68 | 474,315.0 | +0.44% |
| 2025-05-30 | $228.9 | $224.8 | $4.09 | 1,131,162.0 | +2.00% |
| 2025-05-29 | $225.9 | $219.9 | $5.97 | 594,839.0 | +0.20% |
| 2025-05-28 | $228.7 | $223.1 | $5.55 | 753,742.0 | -2.04% |
| 2025-05-27 | $230.4 | $226.5 | $3.87 | 831,176.0 | +0.33% |
| 2025-05-23 | $228.1 | $222.2 | $5.98 | 835,431.0 | +1.33% |
| 2025-05-22 | $226.0 | $220.3 | $5.67 | 730,820.0 | +1.77% |
| 2025-05-21 | $222.3 | $217.9 | $4.37 | 711,928.0 | +0.01% |
| 2025-05-20 | $223.7 | $219.2 | $4.51 | 904,116.0 | +0.92% |
| 2025-05-19 | $220.5 | $215.6 | $4.88 | 496,723.0 | +0.11% |
| 2025-05-16 | $218.7 | $215.6 | $3.04 | 519,217.0 | +1.19% |
| 2025-05-15 | $218.1 | $214.4 | $3.76 | 678,181.0 | +0.75% |
| 2025-05-14 | $219.0 | $212.8 | $6.17 | 580,276.0 | -1.55% |
| 2025-05-13 | $221.6 | $214.8 | $6.83 | 923,305.0 | +0.29% |
| 2025-05-12 | $220.8 | $213.9 | $6.81 | 1,132,790.0 | -0.50% |
| 2025-05-09 | $221.8 | $214.8 | $7.00 | 625,138.0 | -1.06% |
| 2025-05-08 | $222.6 | $217.9 | $4.77 | 724,042.0 | -0.09% |
| 2025-05-07 | $221.8 | $218.2 | $3.58 | 813,674.0 | +0.01% |
| 2025-05-06 | $221.9 | $216.6 | $5.34 | 734,824.0 | +0.31% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $230.1 | $226.4 | $3.68 | 948,630.0 | +0.44% |
| 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% |
0.02%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):