Check Point Software Ltd
WKN: 901638 / ISIN: IL0010824113Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 02.08.11 | 57,19 | 57,84 | 56,90 | 56,93 | 1617700 |
| 01.08.11 | 58,26 | 58,77 | 56,96 | 57,63 | 1875900 |
| 29.07.11 | 57,44 | 57,91 | 57,09 | 57,65 | 1739000 |
| 28.07.11 | 57,90 | 58,40 | 57,62 | 57,96 | 1723700 |
| 27.07.11 | 57,79 | 58,53 | 57,72 | 57,86 | 4541600 |
| 26.07.11 | 59,47 | 59,90 | 58,64 | 58,71 | 1945300 |
| 25.07.11 | 59,44 | 60,49 | 59,26 | 59,66 | 1881000 |
| 22.07.11 | 59,19 | 60,05 | 59,15 | 59,82 | 1332700 |
| 21.07.11 | 59,88 | 60,05 | 59,03 | 59,18 | 1770300 |
| 20.07.11 | 60,33 | 60,40 | 59,15 | 59,57 | 2773300 |
| 19.07.11 | 60,99 | 61,43 | 60,00 | 60,12 | 4001500 |
| 18.07.11 | 57,77 | 61,32 | 57,50 | 61,17 | 6690400 |
| 15.07.11 | 56,59 | 56,83 | 55,30 | 56,58 | 2695300 |
| 14.07.11 | 57,63 | 57,64 | 56,13 | 56,59 | 3439500 |
| 13.07.11 | 57,73 | 58,03 | 57,28 | 57,47 | 1671000 |
| 12.07.11 | 57,43 | 57,94 | 57,28 | 57,35 | 1533900 |
| 11.07.11 | 58,05 | 58,11 | 57,06 | 57,33 | 2351800 |
| 08.07.11 | 57,82 | 58,57 | 57,77 | 58,45 | 1519200 |
| 07.07.11 | 58,24 | 58,39 | 57,87 | 58,08 | 1592400 |
| 06.07.11 | 57,51 | 58,06 | 57,51 | 57,86 | 1533800 |
| 05.07.11 | 56,91 | 57,91 | 56,67 | 57,65 | 2234900 |
| 01.07.11 | 56,62 | 56,89 | 56,25 | 56,75 | 1479700 |
| 30.06.11 | 56,26 | 56,92 | 56,22 | 56,85 | 1561400 |
| 29.06.11 | 55,67 | 56,26 | 55,05 | 56,09 | 1310600 |
| 28.06.11 | 55,02 | 55,99 | 55,00 | 55,62 | 960100 |
