Stockscreener 앱 받기
151.13
0.02%
+0.03
Check Point Software Technologies Ltd. 주식 (CHKP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $151.6 | $150.2 | $1.36 | 608,746.0 | +0.02% |
| 2024-05-16 | $151.6 | $148.3 | $3.32 | 799,796.0 | +1.41% |
| 2024-05-15 | $149.9 | $148.1 | $1.83 | 633,294.0 | +0.06% |
| 2024-05-14 | $150.1 | $146.6 | $3.50 | 1,171,834.0 | -0.75% |
| 2024-05-13 | $152.0 | $149.2 | $2.80 | 862,908.0 | -1.02% |
| 2024-05-10 | $153.1 | $151.3 | $1.85 | 489,585.0 | -0.53% |
| 2024-05-09 | $155.9 | $152.0 | $3.84 | 463,350.0 | -1.65% |
| 2024-05-08 | $155.6 | $153.9 | $1.72 | 515,417.0 | +0.12% |
| 2024-05-07 | $154.8 | $152.3 | $2.49 | 500,407.0 | +1.36% |
| 2024-05-06 | $152.8 | $151.1 | $1.68 | 442,933.0 | +0.97% |
| 2024-05-03 | $151.2 | $149.0 | $2.24 | 520,351.0 | +1.16% |
| 2024-05-02 | $151.4 | $149.1 | $2.38 | 573,396.0 | +0.34% |
| 2024-05-01 | $150.4 | $148.7 | $1.74 | 512,021.0 | -0.30% |
| 2024-04-30 | $151.8 | $148.6 | $3.22 | 782,005.0 | -0.69% |
| 2024-04-29 | $153.0 | $149.7 | $3.28 | 752,754.0 | -0.49% |
| 2024-04-26 | $155.6 | $149.4 | $6.16 | 1,271,254.0 | -1.14% |
| 2024-04-25 | $157.0 | $152.5 | $4.51 | 1,539,060.0 | -5.00% |
| 2024-04-24 | $161.9 | $160.2 | $1.72 | 1,026,807.0 | +0.12% |
| 2024-04-23 | $161.4 | $159.4 | $1.98 | 932,055.0 | +1.27% |
| 2024-04-22 | $160.4 | $158.2 | $2.16 | 615,402.0 | +0.53% |
| 2024-04-19 | $158.7 | $157.3 | $1.38 | 662,844.0 | -0.27% |
| 2024-04-18 | $160.7 | $156.9 | $3.74 | 611,269.0 | +0.18% |
Check Point Software Technologies Ltd. 주식 (CHKP) 연도별 가격 이력
이 심층 분석에서는 Check Point Software Technologies Ltd. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CHKP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Check Point Software Technologies Ltd. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Check Point Software Technologies Ltd. 주식 (CHKP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $155.9 | $146.6 | $9.32 | 8,702,784.0 | +1.14% |
| 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. 주식 (CHKP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Check Point Software Technologies Ltd. 주식 (CHKP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $135.8 | $124.5 | $11.30 | 12,807,189.0 | -5.02% |
| 2022-11 | $133.2 | $123.6 | $9.60 | 17,469,463.0 | +2.79% |
| 2022-10 | $129.9 | $107.5 | $22.32 | 20,960,633.0 | +15.36% |
| 2022-09 | $123.8 | $110.3 | $13.58 | 15,489,741.0 | -6.84% |
| 2022-08 | $126.0 | $116.4 | $9.57 | 19,895,232.0 | -3.50% |
| 2022-07 | $129.5 | $120.1 | $9.38 | 16,872,252.0 | +2.32% |
| 2022-06 | $130.7 | $117.4 | $13.26 | 19,531,450.0 | -2.64% |
| 2022-05 | $128.8 | $117.6 | $11.25 | 24,680,896.0 | -0.96% |
| 2022-04 | $145.5 | $125.5 | $20.07 | 27,046,540.0 | -8.66% |
| 2022-03 | $149.6 | $132.4 | $17.24 | 36,013,758.0 | -4.57% |
| 2022-02 | $145.8 | $119.6 | $26.19 | 28,438,463.0 | +19.73% |
| 2022-01 | $128.4 | $112.6 | $15.81 | 24,000,673.0 | +3.82% |
0.24%
0.10%
자본화:
|
볼륨(24시간):