Stockscreener 앱 받기
246.33
0.65%
+1.60
시간 외 거래:
246.33
CyberArk Software Ltd 주식 (CYBR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $249.7 | $245.1 | $4.63 | 540,406.0 | +0.65% |
| 2024-05-16 | $247.1 | $242.0 | $5.10 | 338,054.0 | +0.51% |
| 2024-05-15 | $246.1 | $241.1 | $4.98 | 571,751.0 | +2.18% |
| 2024-05-14 | $239.6 | $234.6 | $4.99 | 678,223.0 | +1.83% |
| 2024-05-13 | $236.2 | $231.9 | $4.25 | 236,429.0 | +0.19% |
| 2024-05-10 | $237.3 | $232.2 | $5.12 | 293,412.0 | +0.09% |
| 2024-05-09 | $235.4 | $230.2 | $5.23 | 327,178.0 | -0.65% |
| 2024-05-08 | $235.8 | $232.2 | $3.63 | 554,563.0 | -1.09% |
| 2024-05-07 | $239.1 | $232.6 | $6.45 | 513,171.0 | +0.78% |
| 2024-05-06 | $239.1 | $228.2 | $10.84 | 712,059.0 | +3.66% |
| 2024-05-03 | $236.7 | $224.6 | $12.07 | 757,662.0 | -2.66% |
| 2024-05-02 | $247.3 | $225.5 | $21.84 | 1,124,734.0 | -1.53% |
| 2024-05-01 | $241.7 | $235.3 | $6.47 | 699,078.0 | -0.87% |
| 2024-04-30 | $244.6 | $237.9 | $6.66 | 543,192.0 | -1.77% |
| 2024-04-29 | $248.0 | $242.0 | $6.00 | 511,770.0 | +0.40% |
| 2024-04-26 | $248.9 | $242.6 | $6.30 | 338,976.0 | -1.01% |
| 2024-04-25 | $246.2 | $237.1 | $9.10 | 318,159.0 | +0.22% |
| 2024-04-24 | $250.5 | $244.1 | $6.41 | 579,670.0 | +1.84% |
| 2024-04-23 | $242.6 | $235.1 | $7.51 | 498,714.0 | +2.32% |
| 2024-04-22 | $236.3 | $230.4 | $5.96 | 274,842.0 | +0.41% |
| 2024-04-19 | $237.2 | $232.3 | $4.93 | 435,160.0 | -1.43% |
| 2024-04-18 | $241.0 | $234.7 | $6.38 | 262,957.0 | +0.47% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $249.7 | $224.6 | $25.09 | 7,887,126.0 | +2.96% |
| 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% |
0.24%
0.10%
자본화:
|
볼륨(24시간):