Stockscreener 앱 받기
318.78
2.81%
-9.23
Cyberark Software Ltd 주식 (CYBR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $326.3 | $316.6 | $9.68 | 424,869.0 | -2.81% |
| 2024-11-26 | $328.0 | $322.6 | $5.46 | 235,287.0 | +1.12% |
| 2024-11-25 | $324.7 | $320.0 | $4.71 | 441,732.0 | +1.45% |
| 2024-11-22 | $330.0 | $318.9 | $11.07 | 355,416.0 | -2.86% |
| 2024-11-21 | $332.1 | $317.3 | $14.75 | 686,828.0 | +3.87% |
| 2024-11-20 | $318.6 | $311.4 | $7.29 | 378,941.0 | +0.60% |
| 2024-11-19 | $315.6 | $300.5 | $15.10 | 477,595.0 | +3.03% |
| 2024-11-18 | $309.0 | $300.1 | $8.89 | 520,688.0 | +0.15% |
| 2024-11-15 | $306.9 | $291.5 | $15.42 | 688,682.0 | +1.32% |
| 2024-11-14 | $310.9 | $295.1 | $15.87 | 840,060.0 | +3.32% |
| 2024-11-13 | $318.2 | $291.2 | $26.96 | 1,532,140.0 | -3.04% |
| 2024-11-12 | $301.2 | $288.0 | $13.17 | 860,836.0 | +2.10% |
| 2024-11-11 | $303.4 | $293.1 | $10.21 | 695,532.0 | -0.02% |
| 2024-11-08 | $296.4 | $291.3 | $5.05 | 319,111.0 | -0.54% |
| 2024-11-07 | $301.2 | $293.2 | $7.98 | 340,732.0 | +0.59% |
| 2024-11-06 | $295.6 | $287.4 | $8.24 | 321,580.0 | +5.09% |
| 2024-11-05 | $281.6 | $273.4 | $8.24 | 318,375.0 | +2.22% |
| 2024-11-04 | $278.9 | $271.7 | $7.25 | 504,740.0 | -0.75% |
| 2024-11-01 | $281.1 | $273.4 | $7.76 | 267,245.0 | -0.13% |
| 2024-10-31 | $284.0 | $274.6 | $9.37 | 646,637.0 | -2.27% |
| 2024-10-30 | $285.1 | $278.5 | $6.57 | 320,808.0 | -0.98% |
| 2024-10-29 | $289.2 | $282.5 | $6.71 | 696,271.0 | -0.70% |
Cyberark Software Ltd 주식 (CYBR) 연도별 가격 이력
이 심층 분석에서는 Cyberark Software Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CYBR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cyberark Software Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cyberark Software Ltd 주식 (CYBR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $332.1 | $271.7 | $60.37 | 10,635,258.0 | +15.28% |
| 2024-10 | $308.6 | $269.0 | $39.63 | 9,449,203.0 | -5.17% |
| 2024-09 | $291.8 | $254.4 | $37.33 | 9,181,291.0 | +1.70% |
| 2024-08 | $293.3 | $230.0 | $63.31 | 10,868,347.0 | +11.84% |
| 2024-07 | $284.1 | $249.1 | $35.05 | 8,785,374.0 | -6.23% |
| 2024-06 | $273.9 | $225.9 | $47.98 | 10,748,921.0 | +19.27% |
| 2024-05 | $252.7 | $223.4 | $29.33 | 12,095,021.0 | -4.18% |
| 2024-04 | $267.5 | $230.4 | $37.14 | 8,591,187.0 | -9.93% |
| 2024-03 | $278.0 | $249.2 | $28.77 | 9,668,736.0 | +0.71% |
| 2024-02 | $283.0 | $223.1 | $59.91 | 16,563,390.0 | +12.97% |
| 2024-01 | $241.4 | $205.6 | $35.77 | 12,304,772.0 | +6.59% |
Cyberark Software Ltd 주식 (CYBR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $222.5 | $195.5 | $27.02 | 10,032,235.0 | +9.93% |
| 2023-11 | $200.7 | $159.0 | $41.67 | 11,061,706.0 | +21.77% |
| 2023-10 | $171.6 | $152.0 | $19.59 | 10,823,837.0 | -0.08% |
| 2023-09 | $174.9 | $159.5 | $15.45 | 7,732,134.0 | -1.37% |
| 2023-08 | $167.9 | $142.9 | $24.99 | 7,868,858.0 | +0.02% |
| 2023-07 | $169.3 | $152.4 | $16.96 | 6,384,299.0 | +6.19% |
| 2023-06 | $160.2 | $146.4 | $13.83 | 7,847,491.0 | +1.03% |
| 2023-05 | $159.6 | $120.1 | $39.49 | 12,347,445.0 | +24.18% |
| 2023-04 | $146.9 | $121.4 | $25.49 | 9,804,004.0 | -15.80% |
| 2023-03 | $154.9 | $135.0 | $19.86 | 7,451,615.0 | +2.22% |
| 2023-02 | $162.9 | $139.4 | $23.46 | 8,719,514.0 | +2.76% |
| 2023-01 | $141.6 | $113.2 | $28.45 | 9,981,636.0 | +8.66% |
Cyberark Software Ltd 주식 (CYBR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $159.1 | $121.3 | $37.70 | 9,439,120.0 | -13.03% |
| 2022-11 | $165.2 | $134.0 | $31.15 | 11,626,045.0 | -5.00% |
| 2022-10 | $162.6 | $132.6 | $30.03 | 9,012,189.0 | +4.65% |
| 2022-09 | $159.9 | $135.1 | $24.79 | 7,882,348.0 | +3.92% |
| 2022-08 | $160.0 | $126.6 | $33.42 | 9,756,939.0 | +10.87% |
| 2022-07 | $144.8 | $123.2 | $21.65 | 6,232,208.0 | +1.70% |
| 2022-06 | $146.9 | $116.3 | $30.61 | 7,326,618.0 | -7.88% |
| 2022-05 | $159.0 | $100.3 | $58.65 | 11,153,930.0 | -11.61% |
| 2022-04 | $180.0 | $155.1 | $24.92 | 7,531,295.0 | -6.88% |
| 2022-03 | $173.9 | $139.0 | $34.85 | 10,174,862.0 | -0.82% |
| 2022-02 | $171.1 | $129.4 | $41.67 | 10,056,140.0 | +24.05% |
| 2022-01 | $173.7 | $125.0 | $48.72 | 8,280,338.0 | -20.85% |
2.54%
자본화:
|
볼륨(24시간):