Check Point Software Ltd
WKN: 901638 / ISIN: IL0010824113Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 07.03.12 | 57,98 | 59,04 | 57,72 | 58,94 | 981923 |
| 06.03.12 | 57,52 | 57,89 | 57,40 | 57,77 | 1046763 |
| 05.03.12 | 58,61 | 58,72 | 58,03 | 58,07 | 1361738 |
| 02.03.12 | 59,06 | 59,18 | 58,38 | 58,72 | 1497001 |
| 01.03.12 | 58,31 | 59,22 | 58,30 | 58,96 | 1297117 |
| 29.02.12 | 58,16 | 58,57 | 57,84 | 58,16 | 1898232 |
| 28.02.12 | 58,83 | 58,93 | 58,04 | 58,26 | 1101438 |
| 27.02.12 | 58,07 | 59,00 | 58,00 | 58,94 | 1175300 |
| 24.02.12 | 58,18 | 58,87 | 58,18 | 58,87 | 818308 |
| 23.02.12 | 58,77 | 58,91 | 57,86 | 58,51 | 731056 |
| 22.02.12 | 58,10 | 59,50 | 57,99 | 58,57 | 2102527 |
| 21.02.12 | 58,09 | 58,94 | 58,05 | 58,54 | 760350 |
| 17.02.12 | 58,61 | 58,82 | 57,92 | 58,02 | 1018567 |
| 16.02.12 | 58,43 | 58,82 | 58,16 | 58,71 | 937665 |
| 14.02.12 | 57,07 | 58,56 | 57,04 | 58,56 | 1158162 |
| 13.02.12 | 57,75 | 58,13 | 57,46 | 57,57 | 1264668 |
| 10.02.12 | 58,25 | 58,25 | 56,66 | 57,29 | 1134990 |
| 09.02.12 | 58,28 | 58,61 | 57,63 | 58,57 | 797232 |
| 07.02.12 | 58,11 | 58,72 | 57,71 | 58,39 | 1074546 |
| 06.02.12 | 58,74 | 58,87 | 57,95 | 58,05 | 1593754 |
| 03.02.12 | 58,50 | 59,22 | 58,42 | 59,11 | 1795904 |
| 02.02.12 | 57,75 | 58,35 | 57,55 | 58,11 | 1346657 |
| 01.02.12 | 57,00 | 58,03 | 56,46 | 57,81 | 2626500 |
| 31.01.12 | 56,61 | 56,61 | 55,58 | 56,29 | 1275639 |
| 30.01.12 | 55,64 | 56,72 | 54,91 | 56,47 | 1045430 |
