52,160€
-0,72%
Echtzeit-Aktienkurs Varonis Systems Inc.
Bid:
Ask:
Aktienkurse zur Varonis Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.09.2025 | 48,57 | 48,57 | 48,57 | 48,57 | -0,15% | - |
| 11.09.2025 | 48,20 | 48,73 | 47,80 | 48,65 | -0,40% | - |
| 10.09.2025 | 48,84 | 48,84 | 48,84 | 48,84 | -0,03% | - |
| 09.09.2025 | 48,94 | 49,18 | 48,26 | 48,86 | 1,25% | - |
| 08.09.2025 | 47,89 | 48,48 | 47,66 | 48,25 | 1,26% | - |
| 05.09.2025 | 47,65 | 47,65 | 47,65 | 47,65 | 0,57% | - |
| 04.09.2025 | 47,38 | 47,38 | 47,38 | 47,38 | -2,75% | - |
| 03.09.2025 | 48,72 | 48,72 | 48,72 | 48,72 | -2,72% | - |
| 02.09.2025 | 50,08 | 50,08 | 50,08 | 50,08 | -0,56% | - |
| 01.09.2025 | 50,36 | 50,36 | 50,36 | 50,36 | 0,04% | 160,00 |
| 29.08.2025 | 50,32 | 50,34 | 50,32 | 50,34 | 1,12% | 25,00 |
| 28.08.2025 | 49,78 | 49,78 | 49,78 | 49,78 | 0,91% | - |
| 27.08.2025 | 49,19 | 49,33 | 49,19 | 49,33 | -1,42% | 50,00 |
| 26.08.2025 | 49,52 | 50,04 | 49,52 | 50,04 | -0,40% | 100,00 |
| 25.08.2025 | 50,24 | 50,24 | 50,24 | 50,24 | 0,12% | - |
| 22.08.2025 | 50,18 | 50,18 | 50,18 | 50,18 | 0,68% | - |
| 21.08.2025 | 49,84 | 49,84 | 49,84 | 49,84 | 0,69% | - |
| 20.08.2025 | 49,50 | 49,50 | 49,50 | 49,50 | -0,60% | - |
| 19.08.2025 | 49,80 | 49,80 | 49,80 | 49,80 | -0,10% | - |
| 18.08.2025 | 49,80 | 49,85 | 49,76 | 49,85 | 2,55% | 57,00 |
| 15.08.2025 | 48,61 | 48,61 | 48,61 | 48,61 | -1,48% | - |
| 14.08.2025 | 49,34 | 49,34 | 49,34 | 49,34 | 1,84% | - |
| 13.08.2025 | 48,45 | 48,45 | 48,45 | 48,45 | 3,99% | - |
| 12.08.2025 | 46,59 | 46,59 | 46,59 | 46,59 | 1,88% | - |
| 11.08.2025 | 45,73 | 45,73 | 45,73 | 45,73 | -1,63% | - |
| 08.08.2025 | 46,49 | 46,49 | 46,49 | 46,49 | -2,48% | - |
| 07.08.2025 | 47,67 | 47,67 | 47,67 | 47,67 | 0,44% | - |
| 06.08.2025 | 47,46 | 47,46 | 47,46 | 47,46 | -2,79% | - |
| 05.08.2025 | 48,83 | 48,83 | 48,82 | 48,82 | 3,10% | 500,00 |
| 04.08.2025 | 47,35 | 47,35 | 47,35 | 47,35 | -2,17% | - |
| 01.08.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -2,67% | - |
| 31.07.2025 | 50,62 | 50,62 | 49,73 | 49,73 | 7,59% | 32,00 |
| 30.07.2025 | 46,22 | 46,22 | 46,22 | 46,22 | -1,47% | - |
| 29.07.2025 | 46,91 | 46,91 | 46,91 | 46,91 | 0,32% | - |
| 28.07.2025 | 46,76 | 46,76 | 46,76 | 46,76 | 3,20% | 35,00 |
| 25.07.2025 | 45,31 | 45,31 | 45,31 | 45,31 | 1,30% | - |
| 24.07.2025 | 44,73 | 44,73 | 44,73 | 44,73 | 1,31% | - |
| 23.07.2025 | 44,15 | 44,15 | 44,15 | 44,15 | -0,38% | - |
| 22.07.2025 | 44,32 | 44,32 | 44,32 | 44,32 | 0,80% | - |
| 21.07.2025 | 43,97 | 43,97 | 43,97 | 43,97 | 1,29% | - |
| 18.07.2025 | 43,41 | 43,41 | 43,41 | 43,41 | 0,67% | - |
| 17.07.2025 | 43,12 | 43,12 | 43,12 | 43,12 | 0,14% | - |
| 16.07.2025 | 43,06 | 43,06 | 43,06 | 43,06 | 0,02% | - |
| 15.07.2025 | 43,05 | 43,05 | 43,05 | 43,05 | 2,06% | - |
| 14.07.2025 | 42,18 | 42,18 | 42,18 | 42,18 | -3,61% | - |
| 11.07.2025 | 43,76 | 43,76 | 43,76 | 43,76 | -3,53% | - |
| 10.07.2025 | 45,36 | 45,36 | 45,36 | 45,36 | 4,32% | - |
| 09.07.2025 | 43,48 | 43,48 | 43,48 | 43,48 | 0,32% | - |
| 08.07.2025 | 43,34 | 43,34 | 43,34 | 43,34 | 0,35% | - |
| 07.07.2025 | 43,19 | 43,19 | 43,19 | 43,19 | -0,12% | - |
| 04.07.2025 | 43,24 | 43,24 | 43,24 | 43,24 | 2,37% | - |
| 03.07.2025 | 42,24 | 42,24 | 42,24 | 42,24 | -0,05% | - |
| 02.07.2025 | 42,26 | 42,26 | 42,26 | 42,26 | -1,31% | - |
| 01.07.2025 | 42,82 | 42,82 | 42,82 | 42,82 | 0,33% | - |
| 30.06.2025 | 42,68 | 42,68 | 42,68 | 42,68 | -1,55% | - |
| 27.06.2025 | 43,35 | 43,35 | 43,35 | 43,35 | 1,38% | - |
| 26.06.2025 | 42,76 | 42,76 | 42,76 | 42,76 | -0,40% | - |
| 25.06.2025 | 42,93 | 42,93 | 42,93 | 42,93 | 0,66% | - |
| 24.06.2025 | 42,65 | 42,65 | 42,65 | 42,65 | 0,78% | - |
| 23.06.2025 | 42,32 | 42,32 | 42,32 | 42,32 | -1,05% | - |
| 20.06.2025 | 42,77 | 42,77 | 42,77 | 42,77 | -0,72% | - |
| 19.06.2025 | 43,08 | 43,08 | 43,08 | 43,08 | 0,16% | - |
| 18.06.2025 | 43,01 | 43,01 | 43,01 | 43,01 | 1,22% | - |
| 17.06.2025 | 42,49 | 42,49 | 42,49 | 42,49 | 0,45% | - |
| 16.06.2025 | 42,30 | 42,30 | 42,30 | 42,30 | 0,52% | - |
| 13.06.2025 | 42,08 | 42,08 | 42,08 | 42,08 | -2,80% | - |
| 12.06.2025 | 43,29 | 43,29 | 43,29 | 43,29 | -1,43% | - |
| 11.06.2025 | 43,92 | 43,92 | 43,92 | 43,92 | -0,61% | - |
| 10.06.2025 | 44,19 | 44,19 | 44,19 | 44,19 | 0,23% | - |
| 09.06.2025 | 44,09 | 44,09 | 44,09 | 44,09 | 0,85% | - |
| 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% | - |