Stockscreener 앱 받기
280.19
2.22%
6.09
시간 외 거래:
280.19
Cyberark Software Ltd 주식 (CYBR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2024-10-28 | $295.4 | $287.4 | $8.00 | 349,879.0 | -0.79% |
| 2024-10-25 | $300.9 | $289.0 | $11.85 | 208,506.0 | -1.17% |
| 2024-10-24 | $296.8 | $289.7 | $7.07 | 169,085.0 | +1.56% |
| 2024-10-23 | $297.1 | $287.2 | $9.95 | 350,958.0 | -3.53% |
| 2024-10-22 | $304.6 | $297.8 | $6.84 | 232,372.0 | -0.19% |
| 2024-10-21 | $303.1 | $296.8 | $6.27 | 1,213,588.0 | +0.03% |
| 2024-10-18 | $308.6 | $298.4 | $10.25 | 442,553.0 | +1.46% |
| 2024-10-17 | $298.8 | $291.1 | $7.63 | 223,728.0 | +0.51% |
| 2024-10-16 | $299.5 | $291.8 | $7.67 | 280,198.0 | +0.35% |
| 2024-10-15 | $296.9 | $291.3 | $5.60 | 261,724.0 | -0.46% |
| 2024-10-14 | $298.4 | $292.9 | $5.58 | 236,015.0 | -0.28% |
| 2024-10-11 | $299.0 | $292.8 | $6.26 | 336,658.0 | +0.29% |
| 2024-10-10 | $294.9 | $285.7 | $9.16 | 363,263.0 | +2.07% |
| 2024-10-09 | $289.1 | $280.6 | $8.53 | 357,284.0 | +2.16% |
| 2024-10-08 | $284.4 | $277.1 | $7.25 | 367,483.0 | +2.29% |
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 | $281.6 | $271.7 | $9.92 | 1,408,735.0 | +1.33% |
| 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% |
1.09%
0.43%
자본화:
|
볼륨(24시간):