39,560€
-0,73%
Echtzeit-Aktienkurs Varonis Systems Inc.
Bid:
Ask:
Aktienkurse zur Varonis Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 39,71 | 41,68 | 38,43 | 39,52 | -0,84% | - |
| 08.07.2026 | 39,85 | 39,85 | 39,85 | 39,85 | 0,68% | - |
| 07.07.2026 | 39,58 | 39,58 | 39,58 | 39,58 | -1,05% | 750,00 |
| 06.07.2026 | 37,76 | 40,00 | 37,76 | 40,00 | 5,82% | 50,00 |
| 03.07.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 3,42% | - |
| 02.07.2026 | 36,45 | 36,55 | 36,45 | 36,55 | 0,33% | 35,00 |
| 01.07.2026 | 36,43 | 36,43 | 36,43 | 36,43 | 3,32% | - |
| 30.06.2026 | 35,26 | 35,26 | 35,26 | 35,26 | 0,71% | - |
| 29.06.2026 | 35,70 | 35,86 | 35,01 | 35,01 | 5,93% | 500,00 |
| 26.06.2026 | 33,05 | 33,05 | 33,05 | 33,05 | -2,36% | - |
| 25.06.2026 | 32,41 | 33,85 | 32,21 | 33,85 | 4,15% | 152,00 |
| 24.06.2026 | 30,90 | 32,50 | 30,90 | 32,50 | 4,67% | 480,00 |
| 23.06.2026 | 27,74 | 31,05 | 27,74 | 31,05 | 7,33% | 95,00 |
| 22.06.2026 | 28,93 | 28,93 | 28,93 | 28,93 | 0,52% | - |
| 19.06.2026 | 28,78 | 28,78 | 28,78 | 28,78 | -0,07% | - |
| 18.06.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -1,64% | - |
| 17.06.2026 | 29,24 | 29,28 | 29,24 | 29,28 | 0,72% | 114,00 |
| 16.06.2026 | 29,07 | 29,07 | 29,07 | 29,07 | -1,46% | - |
| 15.06.2026 | 29,40 | 29,50 | 28,97 | 29,50 | 2,47% | 349,00 |
| 12.06.2026 | 28,79 | 28,79 | 28,79 | 28,79 | 1,34% | - |
| 11.06.2026 | 28,60 | 28,91 | 28,41 | 28,41 | 2,38% | 220,00 |
| 10.06.2026 | 27,75 | 27,75 | 27,75 | 27,75 | -3,21% | - |
| 09.06.2026 | 28,73 | 28,73 | 28,67 | 28,67 | 0,46% | 115,00 |
| 08.06.2026 | 28,29 | 28,54 | 28,29 | 28,54 | 0,14% | 57,00 |
| 05.06.2026 | 28,07 | 28,50 | 28,07 | 28,50 | -0,04% | 120,00 |
| 04.06.2026 | 28,51 | 28,51 | 28,51 | 28,51 | -7,25% | - |
| 03.06.2026 | 30,74 | 30,74 | 30,74 | 30,74 | -0,03% | - |
| 02.06.2026 | 30,75 | 30,75 | 30,62 | 30,75 | 4,52% | 130,00 |
| 01.06.2026 | 29,42 | 29,42 | 29,42 | 29,42 | 7,06% | - |
| 29.05.2026 | 27,21 | 27,48 | 27,21 | 27,48 | 6,55% | 540,00 |
| 28.05.2026 | 25,79 | 25,79 | 25,79 | 25,79 | -2,94% | - |
| 27.05.2026 | 26,57 | 26,57 | 26,57 | 26,57 | -0,60% | - |
| 26.05.2026 | 26,85 | 26,87 | 26,73 | 26,73 | -1,00% | 350,00 |
| 25.05.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 2,23% | - |
| 22.05.2026 | 26,41 | 26,41 | 26,41 | 26,41 | -0,71% | - |
| 21.05.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 3,46% | - |
| 20.05.2026 | 25,58 | 25,71 | 25,58 | 25,71 | 5,59% | 230,00 |
| 19.05.2026 | 24,35 | 24,35 | 24,35 | 24,35 | 2,18% | - |
| 18.05.2026 | 23,83 | 23,83 | 23,83 | 23,83 | 4,20% | - |
| 15.05.2026 | 22,87 | 22,87 | 22,87 | 22,87 | -0,57% | - |
| 14.05.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -3,24% | - |
| 13.05.2026 | 23,77 | 23,77 | 23,77 | 23,77 | 1,11% | - |
| 12.05.2026 | 23,51 | 23,51 | 23,51 | 23,51 | -2,20% | - |
| 11.05.2026 | 24,24 | 24,24 | 24,04 | 24,04 | -1,07% | 250,00 |
| 08.05.2026 | 24,45 | 24,71 | 23,86 | 24,30 | 0,45% | 162,00 |
| 07.05.2026 | 23,41 | 24,19 | 23,41 | 24,19 | 3,69% | 75,00 |
| 06.05.2026 | 23,33 | 23,33 | 23,33 | 23,33 | -0,51% | - |
| 05.05.2026 | 23,45 | 23,45 | 23,45 | 23,45 | 3,99% | - |
| 04.05.2026 | 22,55 | 22,55 | 22,55 | 22,55 | -2,47% | - |
| 30.04.2026 | 23,12 | 23,12 | 23,12 | 23,12 | -7,45% | - |
| 29.04.2026 | 24,98 | 24,98 | 24,98 | 24,98 | 17,66% | - |
| 28.04.2026 | 21,23 | 21,23 | 21,23 | 21,23 | 1,92% | - |
| 27.04.2026 | 20,83 | 20,83 | 20,83 | 20,83 | 1,21% | - |
| 24.04.2026 | 20,58 | 20,58 | 20,58 | 20,58 | -3,11% | - |
| 23.04.2026 | 21,24 | 21,24 | 21,24 | 21,24 | 0,76% | - |
| 22.04.2026 | 21,08 | 21,08 | 21,08 | 21,08 | 1,35% | - |
| 21.04.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 2,36% | - |
| 20.04.2026 | 20,32 | 20,32 | 20,32 | 20,32 | 0,69% | - |
| 17.04.2026 | 20,18 | 20,18 | 20,18 | 20,18 | 2,91% | - |
| 16.04.2026 | 19,61 | 19,61 | 19,61 | 19,61 | 6,90% | - |
| 15.04.2026 | 18,35 | 18,35 | 18,35 | 18,35 | -1,48% | - |
| 14.04.2026 | 18,62 | 18,62 | 18,62 | 18,62 | 9,79% | - |
| 13.04.2026 | 16,96 | 16,96 | 16,96 | 16,96 | -4,18% | - |
| 10.04.2026 | 18,35 | 18,35 | 17,70 | 17,70 | -9,42% | 100,00 |
| 09.04.2026 | 19,42 | 19,54 | 19,42 | 19,54 | -5,92% | 40,00 |
| 08.04.2026 | 20,65 | 20,77 | 20,65 | 20,77 | 2,52% | 75,00 |
| 07.04.2026 | 20,35 | 20,35 | 20,26 | 20,26 | 10,26% | 20,00 |
| 02.04.2026 | 18,38 | 18,38 | 18,38 | 18,38 | -1,53% | - |
| 01.04.2026 | 18,65 | 18,66 | 18,65 | 18,66 | 0,43% | 75,00 |
| 31.03.2026 | 18,58 | 18,58 | 18,58 | 18,58 | 0,03% | - |
| 30.03.2026 | 18,45 | 18,58 | 18,45 | 18,58 | -0,27% | 30,00 |
| 27.03.2026 | 19,00 | 19,00 | 18,63 | 18,63 | 1,39% | 300,00 |
| 26.03.2026 | 18,32 | 18,37 | 18,32 | 18,37 | -3,54% | 310,00 |
| 25.03.2026 | 19,00 | 19,05 | 19,00 | 19,05 | -6,60% | 75,00 |
| 24.03.2026 | 20,39 | 20,39 | 20,39 | 20,39 | 1,24% | - |
| 23.03.2026 | 20,14 | 20,14 | 20,14 | 20,14 | -2,23% | - |
| 20.03.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -3,33% | - |
| 19.03.2026 | 21,31 | 21,31 | 21,31 | 21,31 | 0,66% | - |
| 18.03.2026 | 21,17 | 21,17 | 21,17 | 21,17 | 1,88% | - |
| 17.03.2026 | 20,78 | 20,78 | 20,78 | 20,78 | -4,37% | - |
| 16.03.2026 | 21,73 | 21,73 | 21,73 | 21,73 | 3,97% | - |
| 13.03.2026 | 20,90 | 20,90 | 20,90 | 20,90 | 1,36% | - |
| 12.03.2026 | 20,62 | 20,62 | 20,62 | 20,62 | 0,10% | - |
| 11.03.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -1,34% | - |
| 10.03.2026 | 20,88 | 20,88 | 20,88 | 20,88 | 1,56% | - |
| 09.03.2026 | 20,56 | 20,56 | 20,56 | 20,56 | 0,39% | - |
| 06.03.2026 | 20,48 | 20,48 | 20,48 | 20,48 | 1,99% | - |
| 05.03.2026 | 20,08 | 20,08 | 20,08 | 20,08 | 0,58% | - |
| 04.03.2026 | 19,97 | 19,97 | 19,97 | 19,97 | 2,99% | - |
| 03.03.2026 | 19,39 | 19,39 | 19,39 | 19,39 | 1,04% | - |
| 02.03.2026 | 19,19 | 19,19 | 19,19 | 19,19 | 1,97% | - |
| 27.02.2026 | 19,44 | 19,44 | 18,82 | 18,82 | -5,26% | 48,00 |
| 26.02.2026 | 19,11 | 19,86 | 19,11 | 19,86 | 8,49% | 1.500,00 |
| 25.02.2026 | 18,31 | 18,31 | 18,31 | 18,31 | 2,38% | - |
| 24.02.2026 | 17,88 | 17,88 | 17,88 | 17,88 | -9,49% | - |
| 23.02.2026 | 19,76 | 19,76 | 19,76 | 19,76 | -9,59% | - |
| 20.02.2026 | 21,85 | 21,85 | 21,85 | 21,85 | 0,37% | - |
| 19.02.2026 | 21,77 | 21,77 | 21,77 | 21,77 | 2,06% | - |
| 18.02.2026 | 21,33 | 21,33 | 21,33 | 21,33 | 0,80% | - |
| 17.02.2026 | 21,16 | 21,16 | 21,16 | 21,16 | -0,84% | - |