49,930€
1,20%
Echtzeit-Aktienkurs Varonis Systems Inc.
Bid:
Ask:
Aktienkurse zur Varonis Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |