43,625€
0,35%
Echtzeit-Aktienkurs Varonis Systems Inc.
Bid:
Ask:
Aktienkurse zur Varonis Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 44,03 | 44,15 | 43,35 | 43,35 | -0,30% | 990,00 |
| 05.11.2026 | 43,02 | 43,71 | 43,02 | 43,48 | -0,36% | 7.768,00 |
| 04.11.2026 | 43,38 | 43,73 | 43,25 | 43,63 | -0,39% | 90,00 |
| 03.11.2026 | 43,48 | 43,85 | 43,33 | 43,80 | 0,99% | 806,00 |
| 02.11.2026 | 44,05 | 44,49 | 43,37 | 43,37 | -0,94% | 342,00 |
| 30.10.2026 | 43,30 | 43,83 | 43,16 | 43,78 | 0,30% | 58,00 |
| 29.10.2026 | 43,72 | 44,04 | 43,40 | 43,65 | -0,39% | 6.219,00 |
| 28.10.2026 | 44,21 | 44,36 | 43,54 | 43,82 | -0,81% | 2.520,00 |
| 27.10.2026 | 43,79 | 44,19 | 43,75 | 44,18 | 0,43% | 2.496,00 |
| 26.10.2026 | 43,73 | 44,16 | 43,56 | 43,99 | 0,76% | 2.375,00 |
| 23.10.2026 | 43,64 | 43,82 | 43,41 | 43,66 | 0,52% | 1.050,00 |
| 22.10.2026 | 42,78 | 43,69 | 42,74 | 43,44 | 0,59% | 2.658,00 |
| 21.10.2026 | 43,72 | 43,87 | 43,12 | 43,18 | -0,23% | 9.396,00 |
| 20.10.2026 | 43,19 | 43,52 | 43,08 | 43,28 | -0,41% | 186,00 |
| 19.10.2026 | 43,74 | 43,77 | 43,21 | 43,46 | 0,79% | 594,00 |
| 16.10.2026 | 43,06 | 43,44 | 42,93 | 43,12 | -0,60% | - |
| 15.10.2026 | 41,78 | 43,49 | 41,70 | 43,38 | 2,77% | - |
| 14.10.2026 | 43,40 | 43,65 | 41,55 | 42,21 | -2,97% | 8.035,00 |
| 13.10.2026 | 41,24 | 43,73 | 41,03 | 43,50 | 4,42% | 705,00 |
| 12.10.2026 | 44,95 | 45,32 | 41,42 | 41,66 | -6,86% | 1.503,00 |
| 09.10.2026 | 43,95 | 44,89 | 43,78 | 44,73 | 2,52% | 115,00 |
| 08.10.2026 | 43,80 | 44,00 | 42,95 | 43,63 | -0,30% | 3.120,00 |
| 07.10.2026 | 43,72 | 44,40 | 42,86 | 43,76 | 0,37% | 221,00 |
| 06.10.2026 | 43,05 | 43,84 | 42,93 | 43,60 | 1,54% | 487,00 |
| 05.10.2026 | 42,52 | 43,35 | 42,25 | 42,94 | 1,61% | 1.176,00 |
| 02.10.2026 | 42,39 | 43,11 | 41,20 | 42,26 | 0,12% | - |
| 01.10.2026 | 42,53 | 42,74 | 41,44 | 42,21 | 0,76% | 140,00 |
| 30.09.2026 | 41,53 | 42,35 | 41,12 | 41,89 | 0,82% | 84,00 |
| 29.09.2026 | 42,00 | 42,58 | 40,70 | 41,55 | -1,54% | 650,00 |
| 28.09.2026 | 40,16 | 42,34 | 39,34 | 42,20 | 3,79% | 1.350,00 |
| 25.09.2026 | 42,33 | 42,43 | 40,56 | 40,66 | -3,51% | 12.453,00 |
| 24.09.2026 | 42,16 | 42,62 | 41,68 | 42,14 | -0,81% | 4.857,00 |
| 23.09.2026 | 41,43 | 42,58 | 41,22 | 42,49 | 2,87% | - |
| 22.09.2026 | 42,28 | 43,06 | 40,68 | 41,30 | -2,29% | 3.461,00 |
| 21.09.2026 | 41,76 | 42,53 | 41,01 | 42,27 | 1,93% | 520,00 |
| 18.09.2026 | 41,86 | 42,08 | 40,62 | 41,47 | -0,43% | - |
| 17.09.2026 | 41,01 | 41,91 | 39,97 | 41,65 | 2,20% | - |
| 16.09.2026 | 41,32 | 41,91 | 40,44 | 40,76 | -0,94% | - |
| 15.09.2026 | 41,02 | 41,64 | 40,39 | 41,14 | 0,05% | 5.715,00 |
| 14.09.2026 | 38,21 | 41,22 | 38,21 | 41,12 | 5,68% | 6.756,00 |
| 11.09.2026 | 39,33 | 39,91 | 38,05 | 38,91 | -0,54% | 42,00 |
| 10.09.2026 | 39,64 | 40,13 | 39,04 | 39,12 | -1,26% | 8.073,00 |
| 09.09.2026 | 39,22 | 39,68 | 38,75 | 39,62 | 1,25% | 3.412,00 |
| 08.09.2026 | 39,76 | 39,84 | 38,46 | 39,13 | -1,50% | 715,00 |
| 07.09.2026 | 39,80 | 39,92 | 39,61 | 39,73 | 0,09% | 13,00 |
| 04.09.2026 | 40,20 | 40,29 | 39,55 | 39,69 | -0,75% | - |
| 03.09.2026 | 40,34 | 40,88 | 39,24 | 39,99 | -0,92% | 1.440,00 |
| 02.09.2026 | 36,49 | 41,59 | 35,29 | 40,36 | 10,51% | 4.590,00 |
| 01.09.2026 | 37,74 | 37,81 | 36,16 | 36,52 | -3,08% | 117,00 |
| 31.08.2026 | 37,77 | 38,00 | 37,29 | 37,68 | -0,66% | 13,00 |
| 28.08.2026 | 38,34 | 38,88 | 37,69 | 37,93 | -1,28% | - |
| 27.08.2026 | 35,75 | 38,69 | 35,68 | 38,42 | 7,80% | 100,00 |
| 26.08.2026 | 34,94 | 35,78 | 34,59 | 35,64 | 1,95% | 4.480,00 |
| 25.08.2026 | 35,43 | 35,85 | 34,27 | 34,96 | -0,65% | - |
| 24.08.2026 | 35,02 | 35,50 | 34,28 | 35,19 | -0,37% | - |
| 21.08.2026 | 34,99 | 35,56 | 34,23 | 35,32 | 1,03% | 829,00 |
| 20.08.2026 | 36,38 | 36,48 | 34,94 | 34,96 | -3,37% | - |
| 19.08.2026 | 37,53 | 37,83 | 36,11 | 36,18 | 54,02% | - |
| 05.05.2026 | 23,56 | 23,92 | 23,18 | 23,49 | 0,19% | - |
| 04.05.2026 | 22,67 | 24,09 | 22,49 | 23,45 | 4,43% | 15,00 |
| 30.04.2026 | 23,30 | 23,45 | 22,34 | 22,45 | -3,44% | 608,00 |
| 29.04.2026 | 25,16 | 25,75 | 22,37 | 23,25 | -1,57% | 1.033,00 |
| 28.04.2026 | 21,31 | 24,01 | 20,47 | 23,62 | 10,53% | 1.374,00 |
| 27.04.2026 | 20,94 | 21,59 | 20,70 | 21,37 | 2,10% | 685,00 |
| 24.04.2026 | 20,65 | 21,02 | 20,16 | 20,93 | 2,15% | - |
| 23.04.2026 | 21,29 | 21,42 | 19,94 | 20,49 | -4,74% | 5.280,00 |
| 22.04.2026 | 21,15 | 21,69 | 21,10 | 21,51 | 2,21% | 1.628,00 |
| 21.04.2026 | 20,89 | 21,87 | 20,69 | 21,05 | 1,37% | - |
| 20.04.2026 | 20,39 | 21,29 | 20,37 | 20,76 | 0,73% | 1.452,00 |
| 17.04.2026 | 20,28 | 20,77 | 20,24 | 20,61 | 1,63% | 390,00 |
| 16.04.2026 | 19,71 | 20,30 | 19,69 | 20,28 | 3,44% | - |
| 15.04.2026 | 18,43 | 19,68 | 18,42 | 19,61 | 6,29% | 286,00 |
| 14.04.2026 | 18,71 | 19,46 | 18,24 | 18,45 | -1,44% | 28,00 |
| 13.04.2026 | 17,07 | 18,91 | 17,07 | 18,72 | 8,49% | 135,00 |
| 10.04.2026 | 18,42 | 18,50 | 16,81 | 17,25 | -6,25% | 84,00 |
| 09.04.2026 | 19,52 | 19,52 | 18,14 | 18,40 | -5,67% | 2.610,00 |
| 08.04.2026 | 20,76 | 20,78 | 19,31 | 19,51 | -2,97% | 84,00 |
| 07.04.2026 | 20,45 | 20,56 | 19,93 | 20,10 | 3,01% | 42,00 |
| 02.04.2026 | 18,45 | 19,60 | 18,36 | 19,52 | 4,00% | 615,00 |
| 01.04.2026 | 18,71 | 18,85 | 18,01 | 18,77 | 1,00% | 130,00 |
| 31.03.2026 | 18,69 | 18,98 | 18,32 | 18,58 | 0,73% | - |
| 30.03.2026 | 18,56 | 18,97 | 18,33 | 18,45 | 0,41% | 492,00 |
| 27.03.2026 | 19,04 | 19,06 | 17,78 | 18,37 | -3,04% | 2.300,00 |
| 26.03.2026 | 18,40 | 19,45 | 18,24 | 18,95 | 2,32% | 910,00 |
| 25.03.2026 | 19,05 | 19,69 | 18,50 | 18,52 | -2,88% | - |
| 24.03.2026 | 20,42 | 20,54 | 18,71 | 19,07 | -6,91% | - |
| 23.03.2026 | 20,29 | 21,16 | 20,13 | 20,48 | -0,65% | 45,00 |
| 20.03.2026 | 20,72 | 20,82 | 19,94 | 20,62 | -0,94% | - |
| 19.03.2026 | 21,37 | 21,84 | 20,32 | 20,81 | -2,39% | 1.088,00 |
| 18.03.2026 | 21,23 | 21,56 | 20,63 | 21,32 | 1,19% | - |
| 17.03.2026 | 20,87 | 22,08 | 20,75 | 21,07 | 0,52% | - |
| 16.03.2026 | 21,81 | 21,84 | 20,65 | 20,96 | -2,87% | 30,00 |
| 13.03.2026 | 20,98 | 21,75 | 20,85 | 21,58 | 2,66% | 162,00 |
| 12.03.2026 | 20,67 | 21,44 | 20,48 | 21,02 | 1,25% | - |
| 11.03.2026 | 20,66 | 21,21 | 20,44 | 20,76 | 0,39% | - |
| 10.03.2026 | 20,93 | 21,08 | 19,83 | 20,68 | -1,10% | 268,00 |
| 09.03.2026 | 20,68 | 21,16 | 20,35 | 20,91 | -0,38% | 120,00 |
| 06.03.2026 | 20,57 | 21,18 | 20,14 | 20,99 | 2,44% | 416,00 |
| 05.03.2026 | 20,15 | 21,08 | 20,06 | 20,49 | 1,39% | - |
| 04.03.2026 | 20,03 | 20,65 | 19,75 | 20,21 | -0,10% | 7.512,00 |