23,340€
1,17%
Echtzeit-Aktienkurs Varonis Systems
Bid:
Ask:
Aktienkurse zur Varonis Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.03.2026 | 19,48 | 20,53 | 19,11 | 20,23 | 2,61% | 977,00 |
| 02.03.2026 | 19,25 | 20,17 | 19,22 | 19,72 | 1,05% | 1.320,00 |
| 27.02.2026 | 19,51 | 19,57 | 18,44 | 19,51 | -0,05% | - |
| 26.02.2026 | 19,16 | 20,23 | 19,15 | 19,52 | 1,19% | 220,00 |
| 25.02.2026 | 18,39 | 19,43 | 18,08 | 19,29 | 4,72% | - |
| 24.02.2026 | 17,97 | 18,61 | 17,50 | 18,42 | 2,93% | - |
| 23.02.2026 | 19,80 | 20,03 | 17,73 | 17,90 | -11,07% | 398,00 |
| 20.02.2026 | 21,93 | 22,18 | 20,00 | 20,12 | -7,65% | 1.468,00 |
| 19.02.2026 | 21,87 | 21,91 | 21,45 | 21,79 | -0,05% | 25,00 |
| 18.02.2026 | 21,42 | 21,99 | 21,08 | 21,80 | 2,11% | - |
| 17.02.2026 | 21,28 | 21,81 | 20,77 | 21,35 | -0,09% | 1.683,00 |
| 16.02.2026 | 21,43 | 21,52 | 21,31 | 21,37 | 0,19% | 30,00 |
| 13.02.2026 | 21,15 | 22,21 | 21,04 | 21,33 | 0,38% | 972,00 |
| 12.02.2026 | 22,24 | 22,46 | 20,15 | 21,25 | -4,11% | 121,00 |
| 11.02.2026 | 23,74 | 24,28 | 21,22 | 22,16 | 0,18% | 1.339,00 |
| 10.02.2026 | 21,50 | 22,53 | 21,50 | 22,12 | 2,69% | 2.800,00 |
| 09.02.2026 | 19,17 | 21,59 | 18,77 | 21,54 | 12,48% | 778,00 |
| 06.02.2026 | 18,56 | 19,39 | 18,53 | 19,15 | 1,78% | 60,00 |
| 05.02.2026 | 20,71 | 20,73 | 18,26 | 18,82 | -7,68% | 1.240,00 |
| 04.02.2026 | 19,23 | 20,73 | 17,03 | 20,38 | 1,24% | 2.644,00 |
| 03.02.2026 | 24,86 | 24,93 | 19,51 | 20,13 | -18,93% | 1.420,00 |
| 02.02.2026 | 24,75 | 25,61 | 24,73 | 24,83 | -1,33% | 217,00 |
| 30.01.2026 | 25,72 | 26,39 | 25,10 | 25,17 | -1,20% | - |
| 29.01.2026 | 27,76 | 28,02 | 24,99 | 25,47 | -8,91% | 466,00 |
| 28.01.2026 | 28,62 | 28,91 | 27,91 | 27,96 | -1,65% | 270,00 |
| 27.01.2026 | 30,05 | 30,54 | 28,25 | 28,43 | -5,23% | 903,00 |
| 26.01.2026 | 29,00 | 30,02 | 28,64 | 30,00 | 1,49% | 2.142,00 |
| 23.01.2026 | 29,66 | 30,02 | 29,35 | 29,56 | -0,14% | 1.154,00 |
| 22.01.2026 | 28,15 | 29,69 | 28,15 | 29,60 | 5,08% | 26,00 |
| 21.01.2026 | 27,81 | 28,48 | 27,64 | 28,17 | 1,37% | 2.647,00 |
| 20.01.2026 | 28,45 | 28,47 | 27,45 | 27,79 | -2,30% | - |
| 19.01.2026 | 28,60 | 28,67 | 28,44 | 28,45 | -1,61% | - |
| 16.01.2026 | 29,25 | 29,45 | 28,21 | 28,91 | -1,21% | 3.071,00 |
| 15.01.2026 | 30,04 | 30,40 | 29,13 | 29,27 | -2,60% | 1.244,00 |
| 14.01.2026 | 29,72 | 30,31 | 29,45 | 30,05 | 1,03% | 13,00 |
| 13.01.2026 | 30,26 | 30,44 | 29,26 | 29,74 | -1,62% | 4.800,00 |
| 12.01.2026 | 30,02 | 30,56 | 29,70 | 30,23 | -0,23% | 22,00 |
| 09.01.2026 | 30,72 | 30,90 | 30,00 | 30,30 | -1,21% | 964,00 |
| 08.01.2026 | 30,31 | 30,79 | 29,43 | 30,67 | 0,69% | - |
| 07.01.2026 | 28,49 | 31,22 | 28,48 | 30,46 | 6,88% | 165,00 |
| 06.01.2026 | 28,00 | 28,52 | 27,60 | 28,50 | 1,64% | 58,00 |
| 05.01.2026 | 28,52 | 29,14 | 27,45 | 28,04 | 2,60% | 1.112,00 |
| 02.01.2026 | 28,04 | 28,27 | 26,63 | 27,33 | -3,58% | 677,00 |
| 30.12.2025 | 28,33 | 28,35 | 28,32 | 28,35 | 0,05% | - |
| 29.12.2025 | 28,54 | 28,58 | 28,11 | 28,33 | 0,57% | 766,00 |
| 23.12.2025 | 29,25 | 29,30 | 27,70 | 28,17 | -3,86% | 3.550,00 |
| 22.12.2025 | 28,53 | 29,54 | 28,14 | 29,30 | 2,45% | 1.906,00 |
| 19.12.2025 | 28,37 | 29,04 | 28,06 | 28,60 | 0,83% | 10,00 |
| 18.12.2025 | 27,81 | 28,83 | 27,80 | 28,37 | 1,79% | 899,00 |
| 17.12.2025 | 28,33 | 28,37 | 27,56 | 27,87 | -1,22% | - |
| 16.12.2025 | 27,85 | 28,31 | 27,58 | 28,21 | 0,36% | 1.120,00 |
| 15.12.2025 | 28,84 | 29,08 | 27,74 | 28,11 | -2,40% | 90,00 |
| 12.12.2025 | 28,30 | 28,99 | 28,21 | 28,80 | 1,59% | 125,00 |
| 11.12.2025 | 28,15 | 28,61 | 27,93 | 28,35 | 0,00% | 4.290,00 |
| 10.12.2025 | 27,91 | 28,74 | 27,66 | 28,35 | 1,50% | 250,00 |
| 09.12.2025 | 27,08 | 27,98 | 26,97 | 27,93 | 3,14% | - |
| 08.12.2025 | 25,98 | 27,40 | 25,91 | 27,08 | 4,44% | 160,00 |
| 05.12.2025 | 26,73 | 26,89 | 25,81 | 25,93 | -2,92% | 630,00 |