19,178€
-6,91%
Echtzeit-Aktienkurs Varonis Systems
Bid:
Ask:
Aktienkurse zur Varonis Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 18,47 | 19,41 | 18,47 | 19,41 | -5,78% | 80,00 |
| 05.02.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -1,34% | - |
| 04.02.2026 | 19,07 | 20,88 | 19,07 | 20,88 | -8,54% | 80,00 |
| 03.02.2026 | 24,77 | 24,77 | 22,83 | 22,83 | -8,68% | 347,00 |
| 02.02.2026 | 24,67 | 25,00 | 24,67 | 25,00 | -2,15% | 80,00 |
| 30.01.2026 | 25,61 | 25,61 | 25,55 | 25,55 | -7,49% | 50,00 |
| 29.01.2026 | 27,62 | 27,62 | 27,62 | 27,62 | -3,05% | - |
| 28.01.2026 | 28,49 | 28,49 | 28,49 | 28,49 | -4,72% | - |
| 27.01.2026 | 29,90 | 29,90 | 29,90 | 29,90 | 2,33% | - |
| 26.01.2026 | 28,88 | 29,22 | 28,88 | 29,22 | -0,92% | 29,00 |
| 23.01.2026 | 29,49 | 29,49 | 29,49 | 29,49 | 1,97% | - |
| 22.01.2026 | 28,03 | 28,92 | 28,03 | 28,92 | 4,52% | 630,00 |
| 21.01.2026 | 27,67 | 27,67 | 27,67 | 27,67 | -2,12% | - |
| 20.01.2026 | 28,27 | 28,27 | 28,27 | 28,27 | -0,74% | - |
| 19.01.2026 | 28,48 | 28,48 | 28,48 | 28,48 | -2,20% | - |
| 16.01.2026 | 29,12 | 29,12 | 29,12 | 29,12 | -4,08% | 264,00 |
| 15.01.2026 | 29,92 | 30,36 | 29,92 | 30,36 | 2,67% | 1.400,00 |
| 14.01.2026 | 29,57 | 29,57 | 29,57 | 29,57 | -1,79% | 120,00 |
| 13.01.2026 | 30,11 | 30,11 | 30,11 | 30,11 | 0,84% | - |
| 12.01.2026 | 29,86 | 29,86 | 29,86 | 29,86 | -2,26% | - |
| 09.01.2026 | 30,55 | 30,55 | 30,55 | 30,55 | 1,23% | - |
| 08.01.2026 | 30,18 | 30,18 | 30,18 | 30,18 | 6,49% | - |
| 07.01.2026 | 28,34 | 28,34 | 28,34 | 28,34 | 1,69% | - |
| 06.01.2026 | 27,87 | 27,87 | 27,87 | 27,87 | 1,09% | - |
| 05.01.2026 | 28,43 | 28,43 | 27,57 | 27,57 | -1,25% | 85,00 |
| 02.01.2026 | 27,92 | 27,92 | 27,92 | 27,92 | -0,92% | - |
| 30.12.2025 | 28,18 | 28,18 | 28,18 | 28,18 | -0,70% | - |
| 29.12.2025 | 28,40 | 28,40 | 28,38 | 28,38 | -2,57% | 330,00 |
| 23.12.2025 | 29,12 | 29,40 | 29,12 | 29,13 | 2,61% | 410,00 |
| 22.12.2025 | 28,39 | 28,39 | 28,39 | 28,39 | 0,21% | 325,00 |
| 19.12.2025 | 28,21 | 28,33 | 28,21 | 28,33 | 0,43% | 200,00 |
| 18.12.2025 | 27,67 | 28,21 | 27,67 | 28,21 | 0,11% | 330,00 |
| 17.12.2025 | 28,18 | 28,18 | 28,18 | 28,18 | 1,37% | - |
| 16.12.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -4,04% | - |
| 15.12.2025 | 28,69 | 28,97 | 28,69 | 28,97 | 2,99% | 50,00 |
| 12.12.2025 | 28,13 | 28,13 | 28,13 | 28,13 | 0,57% | - |
| 11.12.2025 | 27,97 | 27,97 | 27,97 | 27,97 | 0,61% | - |
| 10.12.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | - |
| 09.12.2025 | 26,95 | 27,20 | 26,95 | 27,20 | 5,26% | 1.913,00 |
| 08.12.2025 | 25,84 | 25,84 | 25,84 | 25,84 | -2,93% | - |
| 05.12.2025 | 26,62 | 26,62 | 26,62 | 26,62 | -1,08% | - |
| 04.12.2025 | 26,91 | 26,91 | 26,91 | 26,91 | -1,54% | - |
| 03.12.2025 | 27,33 | 27,33 | 27,33 | 27,33 | -1,19% | - |
| 02.12.2025 | 27,66 | 27,66 | 27,66 | 27,66 | -1,85% | - |
| 01.12.2025 | 28,25 | 28,25 | 28,18 | 28,18 | 1,18% | 330,00 |
| 28.11.2025 | 27,85 | 27,85 | 27,85 | 27,85 | 0,25% | - |
| 27.11.2025 | 27,78 | 27,78 | 27,78 | 27,78 | -0,50% | - |
| 26.11.2025 | 27,92 | 27,92 | 27,92 | 27,92 | 2,76% | - |
| 25.11.2025 | 27,17 | 27,17 | 27,17 | 27,17 | 0,07% | - |
| 24.11.2025 | 27,15 | 27,15 | 27,15 | 27,15 | 0,15% | - |
| 21.11.2025 | 27,11 | 27,11 | 27,11 | 27,11 | -5,18% | - |
| 20.11.2025 | 28,04 | 28,59 | 28,04 | 28,59 | 1,02% | 50,00 |
| 19.11.2025 | 28,30 | 28,30 | 28,30 | 28,30 | -0,11% | - |
| 18.11.2025 | 28,33 | 28,33 | 28,33 | 28,33 | -2,18% | - |
| 17.11.2025 | 28,96 | 28,96 | 28,96 | 28,96 | -1,13% | - |
| 14.11.2025 | 29,29 | 29,29 | 29,29 | 29,29 | -4,16% | - |
| 13.11.2025 | 30,56 | 30,56 | 30,56 | 30,56 | -1,16% | - |
| 12.11.2025 | 30,92 | 30,92 | 30,92 | 30,92 | 4,35% | - |
| 11.11.2025 | 29,63 | 29,63 | 29,63 | 29,63 | 0,00% | - |
| 10.11.2025 | 29,63 | 29,63 | 29,63 | 29,63 | 1,79% | - |
| 07.11.2025 | 29,43 | 29,43 | 29,11 | 29,11 | -2,97% | 270,00 |
| 06.11.2025 | 30,28 | 30,28 | 30,00 | 30,00 | -1,99% | 50,00 |
| 05.11.2025 | 30,63 | 30,63 | 30,61 | 30,61 | -0,33% | 75,00 |
| 04.11.2025 | 30,71 | 30,71 | 30,71 | 30,71 | 0,36% | - |
| 03.11.2025 | 30,38 | 30,60 | 30,38 | 30,60 | 1,53% | 68,00 |
| 31.10.2025 | 30,14 | 30,14 | 30,14 | 30,14 | -0,79% | - |
| 30.10.2025 | 27,67 | 30,38 | 27,67 | 30,38 | 1,10% | 217,00 |
| 29.10.2025 | 37,56 | 39,26 | 28,75 | 30,05 | -22,15% | 725,00 |
| 28.10.2025 | 53,58 | 53,58 | 37,68 | 38,60 | -28,36% | 216,00 |
| 27.10.2025 | 53,88 | 53,88 | 53,88 | 53,88 | 0,52% | - |
| 24.10.2025 | 53,60 | 53,60 | 53,60 | 53,60 | 1,86% | - |
| 23.10.2025 | 52,62 | 52,62 | 52,62 | 52,62 | 0,57% | - |
| 22.10.2025 | 52,32 | 52,32 | 52,32 | 52,32 | -1,76% | - |
| 21.10.2025 | 53,26 | 53,26 | 53,26 | 53,26 | 3,06% | - |
| 20.10.2025 | 51,68 | 51,68 | 51,68 | 51,68 | 1,57% | - |
| 17.10.2025 | 50,88 | 50,88 | 50,88 | 50,88 | -1,70% | - |
| 16.10.2025 | 51,76 | 51,76 | 51,76 | 51,76 | -1,48% | - |
| 15.10.2025 | 52,54 | 52,54 | 52,54 | 52,54 | -1,43% | - |
| 14.10.2025 | 53,30 | 53,30 | 53,30 | 53,30 | -0,07% | - |
| 13.10.2025 | 53,34 | 53,34 | 53,34 | 53,34 | -1,40% | - |
| 10.10.2025 | 54,44 | 54,76 | 54,10 | 54,10 | -1,10% | 250,00 |
| 09.10.2025 | 54,26 | 54,70 | 54,26 | 54,70 | 6,46% | 68,00 |
| 08.10.2025 | 51,38 | 51,38 | 51,38 | 51,38 | -0,73% | - |
| 07.10.2025 | 51,76 | 51,76 | 51,76 | 51,76 | 2,50% | 160,00 |
| 06.10.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -0,08% | - |
| 03.10.2025 | 50,54 | 50,54 | 50,54 | 50,54 | 3,04% | - |
| 02.10.2025 | 49,05 | 49,05 | 49,05 | 49,05 | 1,01% | - |
| 01.10.2025 | 48,56 | 48,56 | 48,56 | 48,56 | -3,46% | - |
| 30.09.2025 | 50,30 | 50,30 | 50,30 | 50,30 | -2,14% | - |
| 29.09.2025 | 50,62 | 51,40 | 50,62 | 51,40 | 2,99% | 562,00 |
| 26.09.2025 | 49,95 | 49,95 | 49,91 | 49,91 | 1,38% | 400,00 |
| 25.09.2025 | 49,27 | 49,27 | 49,23 | 49,23 | 0,08% | 17,00 |
| 24.09.2025 | 49,19 | 49,19 | 49,19 | 49,19 | -2,52% | - |
| 23.09.2025 | 50,46 | 50,46 | 50,46 | 50,46 | 1,20% | - |
| 22.09.2025 | 49,18 | 49,86 | 49,18 | 49,86 | 2,63% | 10,00 |
| 19.09.2025 | 48,58 | 48,58 | 48,58 | 48,58 | 0,64% | - |
| 18.09.2025 | 48,27 | 48,27 | 48,27 | 48,27 | 0,67% | - |
| 17.09.2025 | 47,95 | 47,95 | 47,95 | 47,95 | 0,93% | - |
| 16.09.2025 | 47,51 | 47,51 | 47,51 | 47,51 | -0,44% | - |
| 15.09.2025 | 47,72 | 47,72 | 47,72 | 47,72 | -1,75% | - |