Stockscreener 앱 받기
181.99
2.92%
5.16
Check Point Software Technologies Ltd 주식 (CHKP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $183.5 | $177.4 | $6.06 | 744,930.0 | +2.92% |
| 2024-11-20 | $177.2 | $173.6 | $3.62 | 416,694.0 | +1.30% |
| 2024-11-19 | $175.4 | $171.0 | $4.46 | 421,460.0 | +0.59% |
| 2024-11-18 | $175.1 | $173.1 | $1.98 | 435,030.0 | -0.41% |
| 2024-11-15 | $176.9 | $173.1 | $3.84 | 594,211.0 | -1.86% |
| 2024-11-14 | $178.0 | $175.8 | $2.16 | 528,195.0 | +0.19% |
| 2024-11-13 | $179.9 | $175.9 | $3.97 | 890,793.0 | -0.34% |
| 2024-11-12 | $178.3 | $174.9 | $3.40 | 670,019.0 | -0.25% |
| 2024-11-11 | $178.6 | $175.3 | $3.32 | 798,691.0 | +1.27% |
| 2024-11-08 | $178.2 | $175.6 | $2.63 | 709,652.0 | -0.47% |
| 2024-11-07 | $177.4 | $173.8 | $3.60 | 786,698.0 | +1.64% |
| 2024-11-06 | $174.6 | $170.8 | $3.80 | 934,716.0 | +1.74% |
| 2024-11-05 | $172.7 | $169.6 | $3.10 | 828,826.0 | +0.51% |
| 2024-11-04 | $171.5 | $169.0 | $2.49 | 719,395.0 | -0.19% |
| 2024-11-01 | $174.4 | $170.4 | $3.98 | 850,771.0 | -1.56% |
| 2024-10-31 | $175.6 | $172.1 | $3.48 | 894,055.0 | -0.39% |
| 2024-10-30 | $177.1 | $172.4 | $4.61 | 1,274,780.0 | -2.24% |
| 2024-10-29 | $189.0 | $175.0 | $13.99 | 3,395,216.0 | -14.47% |
| 2024-10-28 | $209.1 | $206.9 | $2.27 | 1,001,080.0 | +0.39% |
| 2024-10-25 | $208.5 | $205.6 | $2.86 | 513,272.0 | +0.86% |
| 2024-10-24 | $207.3 | $205.2 | $2.08 | 410,886.0 | +0.01% |
| 2024-10-23 | $208.4 | $205.2 | $3.22 | 652,433.0 | -0.94% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $183.5 | $169.0 | $14.50 | 11,075,011.0 | +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 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% |
3.17%
자본화:
|
볼륨(24시간):