Check Point Software Ltd
WKN: 901638 / ISIN: IL0010824113Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 04.09.13 | 56,33 | 56,84 | 56,00 | 56,64 | 534594 |
| 03.09.13 | 56,50 | 56,94 | 56,05 | 56,33 | 473255 |
| 30.08.13 | 56,58 | 56,63 | 55,74 | 56,07 | 436644 |
| 29.08.13 | 55,90 | 56,67 | 55,66 | 56,42 | 350824 |
| 28.08.13 | 55,50 | 56,28 | 55,38 | 55,92 | 586056 |
| 27.08.13 | 56,44 | 56,56 | 55,42 | 55,50 | 1095011 |
| 26.08.13 | 57,65 | 57,67 | 56,76 | 56,89 | 566276 |
| 23.08.13 | 57,31 | 57,85 | 57,16 | 57,72 | 671535 |
| 22.08.13 | 56,83 | 57,63 | 56,57 | 57,26 | 452074 |
| 21.08.13 | 56,48 | 57,17 | 56,20 | 56,36 | 694937 |
| 20.08.13 | 56,32 | 57,17 | 55,96 | 56,70 | 611069 |
| 19.08.13 | 56,57 | 57,37 | 56,45 | 56,45 | 660060 |
| 16.08.13 | 56,83 | 56,87 | 56,22 | 56,53 | 1136294 |
| 15.08.13 | 57,14 | 57,68 | 56,69 | 56,84 | 1318978 |
| 14.08.13 | 58,70 | 58,84 | 57,69 | 57,72 | 1108888 |
| 13.08.13 | 58,69 | 59,16 | 58,36 | 58,78 | 754493 |
| 12.08.13 | 58,50 | 58,95 | 58,33 | 58,87 | 549776 |
| 09.08.13 | 58,51 | 58,90 | 58,29 | 58,65 | 769341 |
| 08.08.13 | 58,25 | 58,87 | 57,90 | 58,52 | 1092259 |
| 07.08.13 | 58,44 | 58,80 | 57,47 | 57,90 | 1781601 |
| 06.08.13 | 58,94 | 59,10 | 57,98 | 58,89 | 1716854 |
| 05.08.13 | 58,36 | 59,49 | 58,10 | 59,19 | 2124056 |
| 02.08.13 | 57,84 | 58,73 | 57,55 | 58,64 | 2085045 |
| 01.08.13 | 56,92 | 57,64 | 56,27 | 57,52 | 1891629 |
| 31.07.13 | 56,57 | 57,29 | 56,24 | 56,32 | 2125713 |
