Holen Sie sich die Stockscreener-App
214.90
1.42%
-3.09
Handel nachbörslich:
213.00
-1.90
-0.88%
Check Point Software Technologies Ltd-Aktien (CHKP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-03-13 | $217.2 | $211.8 | $5.36 | 1,154,720.0 | -1.42% |
| 2025-03-12 | $225.9 | $216.6 | $9.37 | 1,247,118.0 | -1.98% |
| 2025-03-11 | $226.7 | $222.0 | $4.70 | 916,582.0 | -1.28% |
| 2025-03-10 | $229.9 | $223.4 | $6.50 | 2,379,209.0 | -2.14% |
| 2025-03-07 | $230.7 | $222.5 | $8.14 | 1,736,106.0 | +3.01% |
| 2025-03-06 | $224.9 | $218.7 | $6.29 | 1,347,516.0 | +0.85% |
| 2025-03-05 | $223.0 | $218.2 | $4.84 | 920,336.0 | +0.17% |
| 2025-03-04 | $221.3 | $220.2 | $1.10 | 417,517.0 | +0.06% |
| 2025-03-03 | $224.9 | $220.0 | $4.97 | 873,657.0 | +0.38% |
| 2025-02-28 | $220.4 | $214.6 | $5.78 | 1,075,364.0 | +1.65% |
| 2025-02-27 | $225.0 | $216.7 | $8.32 | 993,010.0 | -1.91% |
| 2025-02-26 | $223.8 | $220.1 | $3.70 | 730,785.0 | +1.05% |
| 2025-02-25 | $219.8 | $213.2 | $6.65 | 713,064.0 | +1.59% |
| 2025-02-24 | $218.5 | $213.6 | $4.88 | 785,485.0 | -0.73% |
| 2025-02-21 | $218.8 | $215.6 | $3.18 | 1,202,656.0 | -1.03% |
| 2025-02-20 | $222.7 | $218.5 | $4.13 | 704,796.0 | -1.81% |
| 2025-02-19 | $223.1 | $219.3 | $3.80 | 1,151,183.0 | +1.19% |
| 2025-02-18 | $222.1 | $215.8 | $6.26 | 936,948.0 | -0.73% |
| 2025-02-14 | $222.6 | $219.2 | $3.46 | 633,239.0 | +0.44% |
| 2025-02-13 | $221.4 | $217.9 | $3.54 | 675,538.0 | +1.96% |
| 2025-02-12 | $219.1 | $216.2 | $2.97 | 794,822.0 | -0.76% |
| 2025-02-11 | $219.2 | $213.0 | $6.21 | 1,287,376.0 | +1.64% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $230.7 | $211.8 | $18.82 | 12,147,481.0 | -2.43% |
| 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% |
1.10%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):