Holen Sie sich die Stockscreener-App
117.64
0.62%
0.73
Check Point Software Technologies Ltd-Aktien (CHKP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-05 | $117.7 | $113.3 | $4.43 | 2,096,789.0 | +0.62% |
| 2026-05-04 | $118.5 | $114.2 | $4.26 | 2,740,691.0 | +2.10% |
| 2026-05-01 | $117.2 | $114.1 | $3.18 | 3,186,313.0 | +1.81% |
| 2026-04-30 | $124.7 | $112.2 | $12.44 | 8,493,292.0 | -19.64% |
| 2026-04-29 | $141.5 | $136.0 | $5.45 | 1,649,391.0 | +0.48% |
| 2026-04-28 | $140.3 | $137.4 | $2.90 | 1,038,062.0 | +0.85% |
| 2026-04-27 | $139.0 | $134.0 | $5.03 | 1,128,331.0 | +2.55% |
| 2026-04-24 | $135.1 | $132.4 | $2.68 | 638,694.0 | +0.64% |
| 2026-04-23 | $140.4 | $130.9 | $9.51 | 1,357,758.0 | -5.55% |
| 2026-04-22 | $142.2 | $139.5 | $2.73 | 859,149.0 | +1.14% |
| 2026-04-21 | $142.4 | $138.3 | $4.17 | 1,046,546.0 | +1.40% |
| 2026-04-20 | $138.3 | $134.7 | $3.67 | 849,497.0 | +1.26% |
| 2026-04-17 | $139.4 | $135.9 | $3.54 | 1,167,218.0 | -0.86% |
| 2026-04-16 | $140.0 | $135.3 | $4.65 | 1,489,877.0 | +2.17% |
| 2026-04-15 | $138.0 | $132.4 | $5.55 | 2,008,850.0 | -0.07% |
| 2026-04-14 | $143.2 | $134.4 | $8.87 | 1,586,996.0 | -5.15% |
| 2026-04-13 | $142.3 | $135.5 | $6.84 | 1,081,299.0 | +5.09% |
| 2026-04-10 | $143.3 | $134.4 | $8.93 | 1,532,851.0 | -4.67% |
| 2026-04-09 | $145.5 | $139.9 | $5.64 | 833,513.0 | -2.76% |
| 2026-04-08 | $151.8 | $145.0 | $6.83 | 1,090,236.0 | -1.70% |
| 2026-04-07 | $149.4 | $146.3 | $3.08 | 899,610.0 | +0.14% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $118.5 | $113.3 | $5.20 | 10,120,582.0 | +4.60% |
| 2026-04 | $151.8 | $112.2 | $39.62 | 31,630,613.0 | -21.27% |
| 2026-03 | $166.3 | $135.8 | $30.49 | 20,612,378.0 | -6.06% |
| 2026-02 | $185.4 | $150.2 | $35.25 | 34,351,097.0 | -15.29% |
| 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% |
0.90%
0.76%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):