43,190€
-1,51%
Echtzeit-Aktienkurs Varonis Systems Inc.
Bid:
Ask:
Aktienkurse zur Varonis Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 43,05 | 43,83 | 42,67 | 43,35 | -1,15% | - |
| 29.01.2025 | 43,85 | 43,85 | 43,85 | 43,85 | 2,74% | - |
| 28.01.2025 | 42,68 | 42,68 | 42,68 | 42,68 | 4,05% | - |
| 27.01.2025 | 41,02 | 41,02 | 41,02 | 41,02 | -2,36% | - |
| 24.01.2025 | 42,01 | 42,01 | 42,01 | 42,01 | -1,68% | - |
| 23.01.2025 | 42,73 | 42,73 | 42,73 | 42,73 | -2,69% | - |
| 22.01.2025 | 43,91 | 43,91 | 43,91 | 43,91 | 3,56% | - |
| 21.01.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -0,52% | - |
| 20.01.2025 | 42,62 | 42,62 | 42,62 | 42,62 | -4,22% | - |
| 17.01.2025 | 44,50 | 44,50 | 44,50 | 44,50 | 1,60% | - |
| 16.01.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -0,54% | - |
| 15.01.2025 | 44,04 | 44,04 | 44,04 | 44,04 | 0,71% | - |
| 14.01.2025 | 43,73 | 43,73 | 43,73 | 43,73 | 1,18% | - |
| 13.01.2025 | 43,22 | 43,22 | 43,22 | 43,22 | 0,51% | - |
| 10.01.2025 | 43,13 | 43,13 | 43,00 | 43,00 | -0,92% | 100,00 |
| 09.01.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 1,59% | - |
| 08.01.2025 | 42,72 | 42,72 | 42,72 | 42,72 | -0,72% | - |
| 07.01.2025 | 43,03 | 43,03 | 43,03 | 43,03 | -1,10% | - |
| 06.01.2025 | 43,13 | 43,51 | 43,13 | 43,51 | 0,95% | 91,00 |
| 03.01.2025 | 43,10 | 43,10 | 43,10 | 43,10 | 0,14% | - |
| 02.01.2025 | 43,04 | 43,04 | 43,04 | 43,04 | 0,61% | - |
| 30.12.2024 | 42,78 | 42,78 | 42,78 | 42,78 | -0,93% | - |
| 27.12.2024 | 43,18 | 43,18 | 43,18 | 43,18 | -0,96% | - |
| 23.12.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 1,54% | - |
| 20.12.2024 | 42,94 | 42,94 | 42,94 | 42,94 | -1,76% | - |
| 19.12.2024 | 43,71 | 43,71 | 43,71 | 43,71 | -2,19% | - |
| 18.12.2024 | 44,69 | 44,69 | 44,69 | 44,69 | -1,17% | - |
| 17.12.2024 | 45,22 | 45,22 | 45,22 | 45,22 | 1,34% | - |
| 16.12.2024 | 44,62 | 44,62 | 44,62 | 44,62 | -2,68% | - |
| 13.12.2024 | 45,85 | 45,85 | 45,85 | 45,85 | 1,08% | - |
| 12.12.2024 | 45,36 | 45,36 | 45,36 | 45,36 | -2,20% | - |
| 11.12.2024 | 46,38 | 46,38 | 46,38 | 46,38 | 0,48% | - |
| 10.12.2024 | 46,16 | 46,16 | 46,16 | 46,16 | 0,54% | - |
| 09.12.2024 | 46,93 | 46,93 | 45,91 | 45,91 | -1,86% | 27,00 |
| 06.12.2024 | 46,78 | 46,78 | 46,78 | 46,78 | -2,36% | - |
| 05.12.2024 | 47,91 | 47,91 | 47,91 | 47,91 | -0,70% | - |
| 04.12.2024 | 48,25 | 48,25 | 48,25 | 48,25 | 1,17% | - |
| 03.12.2024 | 47,69 | 47,69 | 47,69 | 47,69 | 0,93% | - |
| 02.12.2024 | 47,25 | 47,25 | 47,25 | 47,25 | 0,68% | - |
| 29.11.2024 | 46,93 | 46,93 | 46,93 | 46,93 | -0,11% | - |
| 28.11.2024 | 46,98 | 46,98 | 46,98 | 46,98 | -0,80% | - |
| 27.11.2024 | 47,36 | 47,36 | 47,36 | 47,36 | -0,29% | - |
| 26.11.2024 | 47,64 | 47,64 | 47,50 | 47,50 | -0,69% | 11,00 |
| 25.11.2024 | 47,83 | 47,83 | 47,83 | 47,83 | 0,34% | - |
| 22.11.2024 | 47,67 | 47,67 | 47,67 | 47,67 | -1,33% | - |
| 21.11.2024 | 47,19 | 48,55 | 46,99 | 48,32 | 3,46% | - |
| 20.11.2024 | 46,70 | 46,70 | 46,70 | 46,70 | 0,58% | - |
| 19.11.2024 | 46,43 | 46,43 | 46,43 | 46,43 | -4,72% | - |
| 18.11.2024 | 48,73 | 48,73 | 48,73 | 48,73 | -0,02% | - |
| 15.11.2024 | 48,74 | 48,74 | 48,74 | 48,74 | -2,71% | - |
| 14.11.2024 | 50,10 | 50,10 | 50,10 | 50,10 | -1,49% | - |
| 13.11.2024 | 48,87 | 50,86 | 48,87 | 50,86 | 3,50% | 12,00 |
| 12.11.2024 | 49,20 | 49,20 | 49,14 | 49,14 | 0,14% | 20,00 |
| 11.11.2024 | 48,92 | 49,07 | 48,92 | 49,07 | -0,33% | 181,00 |
| 08.11.2024 | 49,23 | 49,23 | 49,23 | 49,23 | -0,75% | - |
| 07.11.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 2,97% | - |
| 06.11.2024 | 48,17 | 48,17 | 48,17 | 48,17 | 3,10% | - |
| 05.11.2024 | 46,72 | 46,72 | 46,72 | 46,72 | -1,06% | - |
| 04.11.2024 | 47,22 | 47,22 | 47,22 | 47,22 | 1,88% | - |
| 01.11.2024 | 46,35 | 46,35 | 46,35 | 46,35 | -3,36% | - |
| 31.10.2024 | 47,96 | 47,96 | 47,96 | 47,96 | -3,98% | - |
| 30.10.2024 | 52,14 | 52,14 | 49,95 | 49,95 | -8,18% | 368,00 |
| 29.10.2024 | 53,16 | 54,40 | 53,16 | 54,40 | 2,45% | 267,00 |
| 28.10.2024 | 53,10 | 53,10 | 53,10 | 53,10 | 2,31% | - |
| 25.10.2024 | 51,90 | 51,90 | 51,90 | 51,90 | -1,33% | - |
| 24.10.2024 | 52,60 | 52,60 | 52,60 | 52,60 | -2,77% | 1,00 |
| 23.10.2024 | 53,80 | 54,10 | 53,80 | 54,10 | 0,67% | 10,00 |
| 22.10.2024 | 53,80 | 53,80 | 53,74 | 53,74 | -1,50% | 100,00 |
| 21.10.2024 | 54,56 | 54,56 | 54,56 | 54,56 | -0,07% | - |
| 18.10.2024 | 54,60 | 54,60 | 54,60 | 54,60 | 0,78% | - |
| 17.10.2024 | 54,18 | 54,18 | 54,18 | 54,18 | -1,60% | - |
| 16.10.2024 | 55,06 | 55,06 | 55,06 | 55,06 | 0,40% | - |
| 15.10.2024 | 54,84 | 54,84 | 54,84 | 54,84 | 1,74% | - |
| 14.10.2024 | 53,90 | 53,90 | 53,90 | 53,90 | 0,22% | - |
| 11.10.2024 | 53,78 | 53,78 | 53,78 | 53,78 | 0,22% | - |
| 10.10.2024 | 53,40 | 53,66 | 53,40 | 53,66 | 4,72% | 100,00 |
| 09.10.2024 | 51,24 | 51,24 | 51,24 | 51,24 | 1,75% | - |
| 08.10.2024 | 50,36 | 50,36 | 50,36 | 50,36 | -1,76% | - |
| 07.10.2024 | 51,26 | 51,26 | 51,26 | 51,26 | 1,91% | - |
| 04.10.2024 | 50,30 | 50,30 | 50,30 | 50,30 | 0,32% | - |
| 03.10.2024 | 50,14 | 50,14 | 50,14 | 50,14 | 1,33% | - |
| 02.10.2024 | 49,48 | 49,48 | 49,48 | 49,48 | -2,14% | - |
| 01.10.2024 | 50,56 | 50,56 | 50,56 | 50,56 | 0,88% | - |
| 30.09.2024 | 50,12 | 50,12 | 50,12 | 50,12 | -1,80% | - |
| 27.09.2024 | 51,04 | 51,04 | 51,04 | 51,04 | -1,39% | - |
| 26.09.2024 | 51,76 | 51,76 | 51,76 | 51,76 | 2,17% | - |
| 25.09.2024 | 50,66 | 50,66 | 50,66 | 50,66 | 0,40% | - |
| 24.09.2024 | 50,46 | 50,46 | 50,46 | 50,46 | 0,72% | - |
| 23.09.2024 | 50,10 | 50,10 | 50,10 | 50,10 | 2,12% | - |
| 20.09.2024 | 49,06 | 49,06 | 49,06 | 49,06 | 0,78% | - |
| 19.09.2024 | 48,68 | 48,68 | 48,68 | 48,68 | 0,83% | - |
| 18.09.2024 | 48,28 | 48,28 | 48,28 | 48,28 | -0,10% | - |
| 17.09.2024 | 48,33 | 48,33 | 48,33 | 48,33 | 0,27% | - |
| 16.09.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 1,32% | - |
| 13.09.2024 | 47,57 | 47,57 | 47,57 | 47,57 | 2,32% | - |
| 12.09.2024 | 46,49 | 46,49 | 46,49 | 46,49 | 0,69% | - |
| 11.09.2024 | 46,17 | 46,17 | 46,17 | 46,17 | 0,68% | - |
| 10.09.2024 | 45,86 | 45,86 | 45,86 | 45,86 | -1,04% | - |
| 09.09.2024 | 46,11 | 46,34 | 46,11 | 46,34 | -0,98% | 91,00 |
| 06.09.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -2,74% | - |