60,570$
-0,95%
Echtzeit-Aktienkurs Varonis Systems
Bid:
Ask:
Aktienkurse zur Varonis Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 61,60 | 62,15 | 60,43 | 60,57 | -0,95% | 756.699,00 |
| 14.10.2025 | 61,26 | 61,49 | 60,03 | 61,15 | -2,03% | 1.333.393,00 |
| 13.10.2025 | 62,36 | 63,11 | 61,44 | 62,42 | 1,56% | 671.459,00 |
| 10.10.2025 | 63,04 | 63,90 | 60,99 | 61,46 | -2,75% | 1.125.961,00 |
| 09.10.2025 | 63,10 | 63,68 | 61,84 | 63,20 | -0,17% | 1.019.949,00 |
| 08.10.2025 | 60,22 | 63,42 | 60,16 | 63,31 | 5,55% | 1.532.625,00 |
| 07.10.2025 | 61,56 | 62,11 | 59,81 | 59,98 | -1,23% | 2.959.098,00 |
| 06.10.2025 | 59,85 | 61,03 | 59,39 | 60,73 | 2,14% | 1.273.318,00 |
| 02.10.2025 | 58,02 | 59,50 | 57,58 | 59,46 | 2,84% | 947.163,00 |
| 01.10.2025 | 57,32 | 58,42 | 56,82 | 57,82 | 0,57% | 1.244.149,00 |
| 30.09.2025 | 59,37 | 59,37 | 56,82 | 57,49 | -3,05% | 1.084.251,00 |
| 29.09.2025 | 59,83 | 60,02 | 58,90 | 59,30 | -0,40% | 777.187,00 |
| 26.09.2025 | 58,57 | 59,82 | 57,99 | 59,54 | 1,59% | 919.668,00 |
| 25.09.2025 | 57,75 | 59,03 | 57,47 | 58,61 | 0,86% | 1.161.860,00 |
| 24.09.2025 | 58,86 | 60,31 | 58,07 | 58,11 | -0,33% | 1.350.051,00 |
| 23.09.2025 | 60,00 | 60,06 | 58,08 | 58,30 | -2,56% | 1.417.841,00 |
| 22.09.2025 | 58,02 | 59,86 | 57,56 | 59,83 | 3,05% | 1.420.532,00 |
| 19.09.2025 | 57,47 | 58,08 | 57,08 | 58,06 | 0,99% | 3.371.081,00 |
| 18.09.2025 | 57,47 | 58,06 | 57,08 | 57,49 | 0,93% | 1.721.123,00 |
| 17.09.2025 | 57,17 | 58,14 | 56,54 | 56,96 | -0,35% | 1.529.352,00 |
| 16.09.2025 | 56,40 | 57,47 | 56,03 | 57,16 | 1,73% | 1.894.438,00 |
| 15.09.2025 | 56,37 | 56,93 | 55,87 | 56,19 | -0,02% | 1.218.114,00 |
| 12.09.2025 | 57,27 | 57,57 | 56,04 | 56,20 | -1,73% | 740.801,00 |
| 11.09.2025 | 56,45 | 57,31 | 56,04 | 57,19 | 1,54% | 757.219,00 |
| 10.09.2025 | 57,50 | 57,87 | 55,80 | 56,32 | -1,81% | 918.008,00 |
| 09.09.2025 | 57,57 | 57,76 | 56,68 | 57,36 | -0,36% | 837.722,00 |
| 08.09.2025 | 56,03 | 57,71 | 56,00 | 57,57 | 2,75% | 1.742.570,00 |
| 05.09.2025 | 55,69 | 56,54 | 55,29 | 56,03 | 0,54% | 952.757,00 |
| 04.09.2025 | 55,31 | 55,81 | 54,24 | 55,73 | 0,49% | 1.594.596,00 |
| 03.09.2025 | 56,61 | 56,70 | 54,33 | 55,46 | -2,43% | 1.897.080,00 |
| 02.09.2025 | 58,11 | 58,54 | 56,07 | 56,84 | -3,69% | 1.914.761,00 |
| 29.08.2025 | 59,21 | 59,72 | 58,66 | 59,02 | -0,24% | 1.025.721,00 |
| 28.08.2025 | 58,49 | 59,59 | 58,45 | 59,16 | 1,15% | 894.177,00 |
| 27.08.2025 | 57,60 | 58,60 | 57,60 | 58,49 | 1,92% | 1.330.262,00 |
| 26.08.2025 | 58,61 | 59,06 | 57,35 | 57,39 | -0,98% | 2.127.869,00 |
| 25.08.2025 | 59,04 | 59,37 | 57,90 | 57,96 | -1,95% | 899.316,00 |
| 22.08.2025 | 58,64 | 59,58 | 58,43 | 59,11 | 1,01% | 1.232.467,00 |
| 21.08.2025 | 58,34 | 58,67 | 57,74 | 58,52 | 0,43% | 961.196,00 |
| 20.08.2025 | 58,46 | 58,75 | 57,13 | 58,27 | 0,10% | 1.663.590,00 |
| 19.08.2025 | 58,67 | 58,79 | 57,65 | 58,21 | -0,48% | 1.705.004,00 |
| 18.08.2025 | 58,69 | 58,88 | 57,61 | 58,49 | 0,14% | 1.264.787,00 |
| 15.08.2025 | 57,33 | 58,56 | 57,26 | 58,41 | 2,56% | 1.351.918,00 |
| 14.08.2025 | 57,86 | 58,26 | 56,82 | 56,95 | -1,98% | 918.202,00 |
| 13.08.2025 | 56,94 | 58,13 | 56,50 | 58,10 | 2,22% | 1.621.700,00 |
| 12.08.2025 | 54,34 | 56,99 | 53,93 | 56,84 | 4,54% | 1.951.983,00 |
| 11.08.2025 | 54,33 | 55,62 | 54,10 | 54,37 | 2,99% | 1.698.098,00 |
| 08.08.2025 | 54,42 | 54,68 | 52,64 | 52,79 | -2,89% | 1.242.721,00 |
| 07.08.2025 | 55,92 | 55,92 | 53,27 | 54,36 | -2,44% | 1.405.274,00 |
| 06.08.2025 | 55,16 | 55,76 | 54,71 | 55,72 | 1,14% | 1.074.178,00 |
| 05.08.2025 | 56,44 | 56,84 | 55,01 | 55,09 | -2,46% | 1.152.816,00 |
| 04.08.2025 | 55,02 | 56,56 | 54,59 | 56,48 | 3,22% | 1.656.543,00 |
| 01.08.2025 | 54,98 | 55,37 | 53,78 | 54,72 | -1,99% | 2.070.021,00 |
| 31.07.2025 | 57,32 | 58,41 | 55,81 | 55,83 | -2,24% | 2.600.206,00 |
| 30.07.2025 | 57,81 | 57,81 | 52,77 | 57,11 | 5,35% | 3.256.260,00 |
| 29.07.2025 | 54,56 | 55,16 | 54,10 | 54,21 | -0,37% | 2.323.364,00 |
| 28.07.2025 | 54,69 | 55,54 | 53,76 | 54,41 | -0,51% | 2.072.798,00 |
| 25.07.2025 | 53,65 | 55,27 | 53,22 | 54,69 | 2,45% | 2.479.672,00 |
| 24.07.2025 | 52,77 | 53,59 | 52,16 | 53,38 | 3,03% | 2.279.560,00 |
| 23.07.2025 | 52,07 | 52,19 | 51,00 | 51,81 | -0,25% | 806.185,00 |
| 22.07.2025 | 52,46 | 52,97 | 51,86 | 51,94 | -0,36% | 1.343.282,00 |
| 21.07.2025 | 51,31 | 52,99 | 51,27 | 52,13 | 1,62% | 1.454.188,00 |
| 18.07.2025 | 50,83 | 51,61 | 50,44 | 51,30 | 1,44% | 1.173.594,00 |
| 17.07.2025 | 50,38 | 51,40 | 50,14 | 50,57 | 0,54% | 1.365.643,00 |
| 16.07.2025 | 50,50 | 50,72 | 49,81 | 50,30 | -0,08% | 1.288.161,00 |
| 15.07.2025 | 50,56 | 50,88 | 50,09 | 50,34 | -0,20% | 1.045.449,00 |
| 14.07.2025 | 49,53 | 50,96 | 49,43 | 50,44 | 1,74% | 1.399.988,00 |
| 11.07.2025 | 51,35 | 51,40 | 49,18 | 49,58 | -3,57% | 1.678.752,00 |
| 10.07.2025 | 53,70 | 53,90 | 51,37 | 51,41 | -4,02% | 2.071.186,00 |
| 09.07.2025 | 51,18 | 53,63 | 51,08 | 53,57 | 4,66% | 2.233.855,00 |
| 08.07.2025 | 51,12 | 51,23 | 49,90 | 51,18 | 0,16% | 1.380.824,00 |
| 07.07.2025 | 50,94 | 51,33 | 50,64 | 51,10 | -0,10% | 1.384.945,00 |
| 03.07.2025 | 50,23 | 51,45 | 50,12 | 51,15 | 2,20% | 1.066.983,00 |
| 02.07.2025 | 49,99 | 50,06 | 49,43 | 50,05 | 0,04% | 994.957,00 |
| 01.07.2025 | 50,72 | 51,33 | 49,46 | 50,03 | -1,36% | 1.913.697,00 |
| 30.06.2025 | 50,62 | 51,15 | 50,62 | 50,72 | 0,94% | 1.465.034,00 |
| 27.06.2025 | 51,00 | 51,05 | 50,03 | 50,25 | -1,34% | 1.623.142,00 |
| 26.06.2025 | 50,40 | 51,00 | 49,83 | 50,93 | 1,56% | 880.680,00 |
| 25.06.2025 | 50,11 | 50,67 | 49,68 | 50,15 | 0,08% | 820.539,00 |
| 24.06.2025 | 49,73 | 50,32 | 49,47 | 50,11 | 1,36% | 1.136.546,00 |
| 23.06.2025 | 49,15 | 49,59 | 48,50 | 49,44 | 0,90% | 1.651.391,00 |
| 20.06.2025 | 50,27 | 50,35 | 48,57 | 49,00 | -1,43% | 1.940.058,00 |
| 18.06.2025 | 49,56 | 50,10 | 49,49 | 49,71 | 0,06% | 1.044.304,00 |
| 17.06.2025 | 49,21 | 49,99 | 48,77 | 49,68 | 0,47% | 850.376,00 |
| 16.06.2025 | 49,16 | 49,87 | 48,92 | 49,45 | 0,88% | 909.115,00 |
| 13.06.2025 | 48,92 | 49,68 | 48,66 | 49,02 | -0,57% | 1.199.952,00 |
| 12.06.2025 | 49,92 | 50,64 | 49,18 | 49,30 | -1,85% | 1.573.456,00 |
| 11.06.2025 | 50,36 | 50,62 | 49,79 | 50,23 | -0,50% | 1.408.039,00 |
| 10.06.2025 | 50,77 | 51,25 | 50,20 | 50,48 | -0,34% | 1.842.780,00 |
| 09.06.2025 | 50,57 | 51,27 | 50,46 | 50,65 | 0,02% | 1.370.533,00 |
| 06.06.2025 | 50,41 | 50,71 | 49,92 | 50,64 | 0,96% | 966.180,00 |
| 05.06.2025 | 50,00 | 50,68 | 49,88 | 50,16 | 0,40% | 1.009.306,00 |
| 04.06.2025 | 50,00 | 50,62 | 49,44 | 49,96 | 0,36% | 1.543.530,00 |
| 03.06.2025 | 49,27 | 49,84 | 49,00 | 49,78 | 0,99% | 1.253.334,00 |
| 02.06.2025 | 47,81 | 49,64 | 47,77 | 49,29 | 3,42% | 2.103.159,00 |
| 30.05.2025 | 47,41 | 47,98 | 46,68 | 47,66 | 0,87% | 1.306.959,00 |
| 29.05.2025 | 47,22 | 47,30 | 46,66 | 47,25 | 0,13% | 787.992,00 |
| 28.05.2025 | 47,30 | 47,51 | 47,04 | 47,19 | -0,72% | 933.431,00 |
| 27.05.2025 | 47,10 | 47,64 | 46,98 | 47,53 | 1,52% | 1.338.531,00 |
| 23.05.2025 | 46,37 | 46,98 | 46,05 | 46,82 | 0,13% | 705.413,00 |
| 22.05.2025 | 46,33 | 46,96 | 46,18 | 46,76 | 0,97% | 1.186.904,00 |