27,220$
0,78%
Echtzeit-Aktienkurs Varonis Systems
Bid:
Ask:
Aktienkurse zur Varonis Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 27,16 | 27,98 | 26,45 | 27,22 | 0,78% | 1.316.824,00 |
| 13.05.2026 | 27,58 | 27,69 | 26,71 | 27,01 | -2,98% | 1.498.728,00 |
| 12.05.2026 | 28,31 | 28,48 | 27,39 | 27,84 | -0,57% | 1.376.890,00 |
| 11.05.2026 | 28,44 | 28,94 | 27,42 | 28,00 | -1,86% | 1.826.285,00 |
| 08.05.2026 | 28,31 | 28,90 | 27,59 | 28,53 | -0,52% | 2.371.803,00 |
| 07.05.2026 | 28,20 | 29,53 | 28,20 | 28,68 | 3,88% | 2.620.703,00 |
| 06.05.2026 | 27,20 | 27,89 | 26,45 | 27,61 | 0,77% | 3.275.039,00 |
| 05.05.2026 | 27,76 | 28,04 | 27,12 | 27,40 | -0,11% | 3.701.934,00 |
| 04.05.2026 | 26,63 | 28,25 | 26,36 | 27,43 | 3,55% | 4.850.973,00 |
| 01.05.2026 | 27,34 | 28,26 | 26,39 | 26,49 | 0,72% | 3.579.576,00 |
| 30.04.2026 | 26,95 | 27,51 | 26,21 | 26,30 | -3,45% | 3.811.623,00 |
| 29.04.2026 | 29,72 | 29,72 | 26,15 | 27,24 | 7,08% | 6.862.046,00 |
| 28.04.2026 | 25,25 | 25,96 | 24,63 | 25,44 | 1,56% | 3.500.724,00 |
| 27.04.2026 | 24,55 | 25,31 | 24,32 | 25,05 | 2,12% | 1.983.337,00 |
| 24.04.2026 | 24,21 | 24,63 | 23,58 | 24,53 | 2,55% | 1.514.151,00 |
| 23.04.2026 | 24,17 | 24,45 | 23,26 | 23,92 | -4,85% | 2.950.866,00 |
| 22.04.2026 | 24,88 | 25,42 | 24,70 | 25,14 | 2,20% | 2.206.986,00 |
| 21.04.2026 | 24,42 | 25,79 | 24,27 | 24,60 | 0,78% | 2.028.414,00 |
| 20.04.2026 | 24,18 | 25,08 | 24,05 | 24,41 | 0,78% | 2.220.807,00 |
| 17.04.2026 | 24,42 | 24,67 | 23,86 | 24,22 | 1,30% | 1.801.287,00 |
| 16.04.2026 | 23,75 | 23,99 | 23,28 | 23,91 | 3,33% | 1.633.788,00 |
| 15.04.2026 | 22,12 | 23,25 | 21,99 | 23,14 | 6,34% | 2.082.897,00 |
| 14.04.2026 | 22,38 | 23,00 | 21,50 | 21,76 | -0,91% | 2.065.657,00 |
| 13.04.2026 | 20,29 | 22,24 | 20,27 | 21,96 | 8,77% | 3.717.709,00 |
| 10.04.2026 | 21,53 | 21,55 | 19,70 | 20,19 | -6,22% | 3.159.434,00 |
| 09.04.2026 | 22,72 | 22,76 | 21,21 | 21,53 | -5,61% | 2.146.578,00 |
| 08.04.2026 | 23,75 | 24,10 | 22,47 | 22,81 | -2,06% | 2.372.566,00 |
| 07.04.2026 | 23,49 | 23,99 | 23,08 | 23,29 | -1,65% | 2.285.177,00 |
| 06.04.2026 | 22,59 | 23,89 | 22,41 | 23,68 | 5,10% | 2.362.110,00 |
| 02.04.2026 | 21,60 | 22,59 | 20,86 | 22,53 | 3,59% | 1.325.578,00 |
| 01.04.2026 | 21,64 | 21,82 | 20,76 | 21,75 | 1,30% | 1.513.413,00 |
| 31.03.2026 | 21,54 | 21,93 | 21,09 | 21,47 | 1,37% | 1.768.337,00 |
| 30.03.2026 | 21,34 | 21,72 | 21,01 | 21,18 | -0,19% | 2.455.797,00 |
| 27.03.2026 | 21,39 | 21,50 | 20,47 | 21,22 | -2,75% | 2.909.610,00 |
| 26.03.2026 | 21,18 | 22,46 | 21,12 | 21,82 | 2,01% | 1.733.432,00 |
| 25.03.2026 | 22,50 | 22,79 | 21,38 | 21,39 | -2,84% | 3.147.766,00 |
| 24.03.2026 | 23,49 | 23,49 | 21,57 | 22,02 | -7,19% | 2.082.021,00 |
| 23.03.2026 | 23,64 | 24,45 | 23,32 | 23,72 | 0,00% | 1.427.861,00 |
| 20.03.2026 | 23,71 | 24,06 | 23,00 | 23,72 | -1,21% | 5.719.861,00 |
| 19.03.2026 | 24,48 | 25,10 | 23,49 | 24,01 | -1,96% | 1.903.135,00 |
| 18.03.2026 | 24,00 | 24,81 | 23,71 | 24,49 | 0,82% | 1.894.184,00 |
| 17.03.2026 | 24,40 | 25,45 | 23,98 | 24,29 | 0,70% | 1.733.056,00 |
| 16.03.2026 | 24,32 | 24,62 | 23,73 | 24,12 | -2,31% | 2.422.809,00 |
| 13.03.2026 | 24,15 | 24,76 | 23,86 | 24,69 | 2,07% | 1.467.405,00 |
| 12.03.2026 | 23,81 | 24,80 | 23,62 | 24,19 | 0,44% | 1.656.863,00 |
| 11.03.2026 | 24,07 | 24,65 | 23,76 | 24,09 | 0,52% | 1.900.261,00 |
| 10.03.2026 | 24,34 | 24,40 | 23,03 | 23,96 | -1,56% | 1.555.740,00 |
| 09.03.2026 | 23,82 | 24,62 | 23,78 | 24,34 | -0,16% | 1.385.285,00 |
| 06.03.2026 | 23,41 | 24,58 | 23,36 | 24,38 | 2,31% | 2.027.728,00 |
| 05.03.2026 | 23,29 | 24,43 | 23,21 | 23,83 | 1,45% | 2.469.311,00 |
| 04.03.2026 | 23,29 | 24,01 | 23,00 | 23,49 | -0,30% | 1.749.036,00 |
| 03.03.2026 | 22,80 | 23,86 | 22,04 | 23,56 | 2,08% | 2.687.371,00 |
| 02.03.2026 | 22,60 | 23,60 | 22,59 | 23,08 | -0,09% | 1.817.078,00 |
| 27.02.2026 | 22,30 | 23,11 | 21,71 | 23,10 | 0,04% | 1.906.912,00 |
| 26.02.2026 | 22,63 | 23,89 | 22,55 | 23,09 | 1,63% | 2.609.630,00 |
| 25.02.2026 | 21,94 | 22,94 | 21,10 | 22,72 | 4,65% | 2.267.635,00 |
| 24.02.2026 | 21,12 | 21,92 | 20,69 | 21,71 | 3,04% | 4.036.063,00 |
| 23.02.2026 | 23,18 | 23,47 | 20,89 | 21,07 | -11,06% | 4.020.851,00 |
| 20.02.2026 | 25,40 | 26,10 | 23,56 | 23,69 | -7,68% | 3.008.652,00 |
| 19.02.2026 | 25,72 | 25,78 | 25,20 | 25,66 | -0,04% | 1.765.128,00 |
| 18.02.2026 | 25,46 | 25,93 | 24,96 | 25,67 | 1,42% | 2.139.700,00 |
| 17.02.2026 | 25,24 | 25,83 | 24,50 | 25,31 | -0,20% | 4.082.857,00 |
| 13.02.2026 | 25,58 | 26,35 | 25,08 | 25,36 | 0,83% | 2.888.496,00 |
| 12.02.2026 | 26,17 | 26,69 | 23,87 | 25,15 | -4,30% | 3.821.433,00 |
| 11.02.2026 | 27,80 | 28,26 | 25,21 | 26,28 | 0,04% | 4.657.547,00 |
| 10.02.2026 | 25,65 | 26,84 | 25,49 | 26,27 | 2,46% | 4.092.124,00 |
| 09.02.2026 | 22,87 | 25,73 | 22,35 | 25,64 | 13,10% | 7.993.333,00 |
| 06.02.2026 | 22,54 | 22,94 | 21,90 | 22,67 | 2,07% | 5.291.389,00 |
| 05.02.2026 | 23,92 | 24,00 | 21,53 | 22,21 | -6,09% | 9.416.043,00 |
| 04.02.2026 | 23,17 | 24,50 | 20,08 | 23,65 | -10,75% | 19.814.942,00 |
| 03.02.2026 | 28,82 | 28,82 | 25,03 | 26,50 | -9,40% | 10.114.261,00 |
| 02.02.2026 | 30,09 | 30,25 | 29,19 | 29,25 | -1,96% | 3.672.923,00 |
| 30.01.2026 | 30,61 | 31,38 | 29,75 | 29,84 | -2,40% | 3.228.171,00 |
| 29.01.2026 | 32,10 | 32,43 | 29,87 | 30,57 | -8,47% | 5.354.372,00 |
| 28.01.2026 | 34,38 | 34,48 | 33,33 | 33,40 | -2,37% | 2.436.236,00 |
| 27.01.2026 | 35,84 | 36,34 | 33,93 | 34,21 | -4,00% | 2.669.884,00 |
| 26.01.2026 | 34,67 | 35,64 | 34,67 | 35,64 | 2,43% | 2.407.085,00 |
| 22.01.2026 | 33,20 | 34,89 | 33,15 | 34,79 | 5,71% | 2.005.761,00 |
| 21.01.2026 | 32,65 | 33,41 | 32,31 | 32,91 | 1,01% | 1.988.394,00 |
| 20.01.2026 | 33,00 | 33,36 | 32,14 | 32,58 | -2,80% | 1.587.325,00 |
| 16.01.2026 | 33,96 | 34,18 | 32,75 | 33,52 | -1,30% | 1.754.302,00 |
| 15.01.2026 | 34,92 | 35,24 | 33,80 | 33,96 | -2,53% | 2.112.029,00 |
| 14.01.2026 | 34,45 | 35,33 | 34,28 | 34,84 | 0,66% | 2.176.792,00 |
| 13.01.2026 | 35,26 | 35,55 | 34,06 | 34,61 | -1,84% | 2.252.859,00 |
| 12.01.2026 | 35,14 | 35,64 | 34,60 | 35,26 | 0,03% | 1.243.775,00 |
| 09.01.2026 | 35,80 | 35,89 | 34,95 | 35,25 | -1,40% | 1.091.741,00 |
| 08.01.2026 | 35,37 | 35,87 | 34,32 | 35,75 | 0,87% | 2.736.761,00 |
| 07.01.2026 | 33,43 | 36,52 | 33,38 | 35,44 | 6,39% | 3.943.777,00 |
| 06.01.2026 | 32,71 | 33,34 | 32,31 | 33,31 | 1,37% | 1.657.009,00 |
| 05.01.2026 | 32,92 | 33,44 | 32,40 | 32,86 | 2,56% | 1.748.871,00 |
| 02.01.2026 | 32,81 | 32,99 | 31,20 | 32,04 | -2,32% | 1.385.645,00 |
| 31.12.2025 | 33,10 | 33,21 | 32,70 | 32,80 | -0,91% | 1.087.527,00 |
| 30.12.2025 | 33,06 | 33,66 | 33,00 | 33,10 | -0,72% | 972.724,00 |
| 29.12.2025 | 33,44 | 33,68 | 33,04 | 33,34 | -0,71% | 1.306.131,00 |
| 26.12.2025 | 33,34 | 33,58 | 33,17 | 33,58 | 0,42% | 977.467,00 |
| 24.12.2025 | 33,26 | 33,48 | 33,07 | 33,44 | 0,63% | 732.808,00 |
| 23.12.2025 | 34,18 | 34,29 | 32,63 | 33,23 | -3,51% | 1.634.534,00 |
| 22.12.2025 | 33,51 | 34,75 | 33,11 | 34,44 | 3,05% | 1.555.830,00 |
| 19.12.2025 | 33,29 | 34,05 | 32,89 | 33,42 | 0,45% | 7.107.182,00 |
| 18.12.2025 | 33,25 | 33,86 | 32,71 | 33,27 | 1,85% | 2.314.702,00 |