Check Point Software Ltd
WKN: 901638 / ISIN: IL0010824113Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 22.12.11 | 52,14 | 56,70 | 52,14 | 53,65 | 2341288 |
| 21.12.11 | 54,61 | 54,64 | 51,15 | 52,14 | 4059587 |
| 20.12.11 | 53,05 | 54,72 | 53,75 | 54,61 | 1283039 |
| 19.12.11 | 54,19 | 54,80 | 52,93 | 53,05 | 1455850 |
| 16.12.11 | 53,00 | 54,47 | 52,78 | 54,18 | 3071632 |
| 15.12.11 | 51,97 | 53,01 | 51,97 | 52,72 | 2323836 |
| 14.12.11 | 52,92 | 52,95 | 50,79 | 51,97 | 2214821 |
| 13.12.11 | 53,56 | 54,13 | 52,73 | 52,92 | 1846886 |
| 12.12.11 | 53,83 | 53,83 | 52,83 | 53,56 | 1536148 |
| 09.12.11 | 52,93 | 54,92 | 52,93 | 54,68 | 1516447 |
| 08.12.11 | 53,66 | 54,08 | 52,82 | 52,92 | 1571851 |
| 07.12.11 | 54,25 | 54,14 | 52,85 | 53,66 | 1780131 |
| 06.12.11 | 55,13 | 55,33 | 54,09 | 54,25 | 1335511 |
| 05.12.11 | 55,27 | 56,08 | 54,97 | 55,13 | 1016459 |
| 02.12.11 | 54,98 | 55,57 | 54,56 | 54,64 | 1216944 |
| 01.12.11 | 55,34 | 55,34 | 54,80 | 54,98 | 1426494 |
| 30.11.11 | 53,58 | 55,77 | 53,58 | 55,34 | 1684785 |
| 29.11.11 | 54,91 | 54,94 | 53,38 | 53,58 | 1806506 |
| 28.11.11 | 54,15 | 55,21 | 54,06 | 54,91 | 1545578 |
| 25.11.11 | 53,38 | 54,51 | 53,17 | 53,45 | 1220069 |
| 23.11.11 | 53,22 | 53,91 | 52,51 | 53,68 | 2270500 |
| 22.11.11 | 52,58 | 54,19 | 52,53 | 53,62 | 2266500 |
| 21.11.11 | 53,50 | 53,54 | 52,26 | 52,97 | 1724000 |
| 18.11.11 | 54,04 | 54,17 | 52,94 | 53,92 | 2632300 |
| 17.11.11 | 56,34 | 56,35 | 53,50 | 54,07 | 4046900 |
