36,625€
0,73%
Echtzeit-Aktienkurs Varonis Systems Inc.
Bid:
Ask:
Aktienkurse zur Varonis Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 36,48 | 36,80 | 36,26 | 36,68 | 0,87% | - |
| 12.03.2025 | 36,36 | 36,36 | 36,36 | 36,36 | -1,46% | - |
| 11.03.2025 | 36,90 | 36,90 | 36,90 | 36,90 | -0,67% | 50,00 |
| 10.03.2025 | 37,15 | 37,15 | 37,15 | 37,15 | -2,42% | - |
| 07.03.2025 | 38,07 | 38,07 | 38,07 | 38,07 | -1,19% | - |
| 06.03.2025 | 38,53 | 38,53 | 38,53 | 38,53 | -2,18% | - |
| 05.03.2025 | 39,39 | 39,39 | 39,39 | 39,39 | -0,35% | - |
| 04.03.2025 | 39,53 | 39,53 | 39,53 | 39,53 | -4,24% | - |
| 03.03.2025 | 41,28 | 41,28 | 41,28 | 41,28 | 1,43% | - |
| 28.02.2025 | 40,70 | 40,70 | 40,70 | 40,70 | -0,71% | - |
| 27.02.2025 | 40,99 | 40,99 | 40,99 | 40,99 | 0,02% | - |
| 26.02.2025 | 40,98 | 40,98 | 40,98 | 40,98 | 0,56% | - |
| 25.02.2025 | 40,75 | 40,75 | 40,75 | 40,75 | -0,51% | - |
| 24.02.2025 | 40,96 | 40,96 | 40,96 | 40,96 | 0,12% | - |
| 21.02.2025 | 40,91 | 40,91 | 40,91 | 40,91 | -0,85% | - |
| 20.02.2025 | 41,26 | 41,26 | 41,26 | 41,26 | -2,13% | - |
| 19.02.2025 | 42,16 | 42,16 | 42,16 | 42,16 | -0,21% | - |
| 18.02.2025 | 42,25 | 42,25 | 42,25 | 42,25 | 0,50% | - |
| 17.02.2025 | 42,04 | 42,04 | 42,04 | 42,04 | 0,84% | - |
| 14.02.2025 | 41,69 | 41,69 | 41,69 | 41,69 | 0,68% | - |
| 13.02.2025 | 41,41 | 41,41 | 41,41 | 41,41 | 1,00% | - |
| 12.02.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -0,82% | - |
| 11.02.2025 | 41,34 | 41,34 | 41,34 | 41,34 | 3,87% | - |
| 10.02.2025 | 39,41 | 39,80 | 39,41 | 39,80 | 3,94% | 98,00 |
| 07.02.2025 | 38,36 | 38,36 | 38,29 | 38,29 | -8,29% | 140,00 |
| 06.02.2025 | 41,75 | 41,75 | 41,75 | 41,75 | -4,81% | - |
| 05.02.2025 | 43,59 | 43,86 | 43,59 | 43,86 | -1,08% | 55,00 |
| 04.02.2025 | 44,34 | 44,34 | 44,34 | 44,34 | 3,62% | - |
| 03.02.2025 | 42,79 | 42,79 | 42,79 | 42,79 | -1,59% | - |
| 31.01.2025 | 43,46 | 43,48 | 43,46 | 43,48 | 1,52% | 20,00 |
| 30.01.2025 | 42,83 | 42,83 | 42,83 | 42,83 | -2,33% | - |
| 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% | - |