44,445€
1,18%
Echtzeit-Aktienkurs Varonis Systems Inc.
Bid:
Ask:
Aktienkurse zur Varonis Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 43,72 | 43,72 | 43,72 | 43,72 | 0,37% | - |
| 05.06.2025 | 43,56 | 43,56 | 43,56 | 43,56 | -0,05% | - |
| 04.06.2025 | 43,58 | 43,58 | 43,58 | 43,58 | 1,63% | - |
| 03.06.2025 | 42,88 | 42,88 | 42,88 | 42,88 | -0,28% | - |
| 02.06.2025 | 41,49 | 43,00 | 41,49 | 43,00 | 3,74% | 50,00 |
| 30.05.2025 | 41,45 | 41,45 | 41,45 | 41,45 | -0,72% | - |
| 29.05.2025 | 41,75 | 41,75 | 41,75 | 41,75 | -0,26% | - |
| 28.05.2025 | 41,86 | 41,86 | 41,86 | 41,86 | 0,43% | - |
| 27.05.2025 | 41,19 | 41,68 | 41,19 | 41,68 | 0,00% | 31,00 |
| 26.05.2025 | 41,09 | 41,68 | 41,09 | 41,68 | 1,63% | 14,00 |
| 23.05.2025 | 41,01 | 41,01 | 41,01 | 41,01 | 0,84% | - |
| 22.05.2025 | 40,67 | 40,67 | 40,67 | 40,67 | -0,20% | - |
| 21.05.2025 | 40,66 | 40,75 | 40,66 | 40,75 | -0,17% | 15,00 |
| 20.05.2025 | 40,82 | 40,82 | 40,82 | 40,82 | -1,61% | - |
| 19.05.2025 | 41,49 | 41,49 | 41,49 | 41,49 | 2,42% | 10,00 |
| 16.05.2025 | 40,51 | 40,51 | 40,51 | 40,51 | -0,17% | - |
| 15.05.2025 | 40,58 | 40,58 | 40,58 | 40,58 | -0,69% | - |
| 14.05.2025 | 40,86 | 40,86 | 40,86 | 40,86 | -0,24% | - |
| 13.05.2025 | 40,96 | 40,96 | 40,96 | 40,96 | -1,75% | - |
| 12.05.2025 | 40,80 | 41,69 | 40,80 | 41,69 | 3,47% | 70,00 |
| 09.05.2025 | 40,29 | 40,29 | 40,29 | 40,29 | 0,52% | - |
| 08.05.2025 | 40,08 | 40,08 | 40,08 | 40,08 | -1,72% | - |
| 07.05.2025 | 40,35 | 40,78 | 40,35 | 40,78 | 6,14% | 235,00 |
| 06.05.2025 | 38,42 | 38,42 | 38,42 | 38,42 | 2,07% | - |
| 05.05.2025 | 37,64 | 37,64 | 37,64 | 37,64 | 0,13% | - |
| 02.05.2025 | 37,59 | 37,59 | 37,59 | 37,59 | 0,56% | - |
| 30.04.2025 | 37,38 | 37,38 | 37,38 | 37,38 | 1,38% | - |
| 29.04.2025 | 36,87 | 36,87 | 36,87 | 36,87 | -0,16% | - |
| 28.04.2025 | 36,93 | 36,93 | 36,93 | 36,93 | 0,71% | - |
| 25.04.2025 | 36,67 | 36,67 | 36,67 | 36,67 | 1,44% | - |
| 24.04.2025 | 36,15 | 36,15 | 36,15 | 36,15 | 0,98% | - |
| 23.04.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 4,99% | - |
| 22.04.2025 | 34,10 | 34,10 | 34,10 | 34,10 | -5,15% | - |
| 17.04.2025 | 35,95 | 35,95 | 35,95 | 35,95 | 0,33% | - |
| 16.04.2025 | 35,83 | 35,83 | 35,83 | 35,83 | -1,78% | - |
| 15.04.2025 | 36,48 | 36,48 | 36,48 | 36,48 | 0,14% | - |
| 14.04.2025 | 36,43 | 36,43 | 36,43 | 36,43 | -0,71% | - |
| 11.04.2025 | 36,69 | 36,69 | 36,69 | 36,69 | -1,29% | - |
| 10.04.2025 | 37,17 | 37,17 | 37,17 | 37,17 | -2,75% | - |
| 09.04.2025 | 33,57 | 38,22 | 33,57 | 38,22 | 9,61% | 110,00 |
| 08.04.2025 | 34,87 | 34,87 | 34,87 | 34,87 | 6,21% | - |
| 07.04.2025 | 32,83 | 32,83 | 32,83 | 32,83 | -9,56% | - |
| 04.04.2025 | 36,30 | 36,30 | 36,30 | 36,30 | 0,14% | - |
| 03.04.2025 | 36,25 | 36,25 | 36,25 | 36,25 | -3,51% | - |
| 02.04.2025 | 37,57 | 37,57 | 37,57 | 37,57 | 1,49% | - |
| 01.04.2025 | 37,02 | 37,02 | 37,02 | 37,02 | -2,06% | - |
| 31.03.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -2,50% | - |
| 28.03.2025 | 38,77 | 38,77 | 38,77 | 38,77 | 0,49% | - |
| 27.03.2025 | 38,58 | 38,58 | 38,58 | 38,58 | -0,46% | - |
| 26.03.2025 | 38,76 | 38,76 | 38,76 | 38,76 | 1,52% | - |
| 25.03.2025 | 38,18 | 38,18 | 38,18 | 38,18 | -0,10% | - |
| 24.03.2025 | 38,16 | 38,22 | 38,16 | 38,22 | 0,18% | 92,00 |
| 21.03.2025 | 38,15 | 38,15 | 38,15 | 38,15 | -2,18% | - |
| 20.03.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 2,82% | - |
| 19.03.2025 | 37,93 | 37,93 | 37,93 | 37,93 | 0,72% | - |
| 18.03.2025 | 37,66 | 37,66 | 37,66 | 37,66 | 3,66% | - |
| 17.03.2025 | 36,33 | 36,33 | 36,33 | 36,33 | 0,14% | - |
| 14.03.2025 | 36,28 | 36,28 | 36,28 | 36,28 | 0,06% | - |
| 13.03.2025 | 36,26 | 36,26 | 36,26 | 36,26 | -0,28% | - |
| 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% | - |