50,440€
0,10%
Echtzeit-Aktienkurs Varonis Systems Inc.
Bid:
Ask:
Aktienkurse zur Varonis Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 50,45 | 50,80 | 50,18 | 50,43 | 0,08% | - |
| 21.08.2025 | 50,06 | 50,56 | 49,66 | 50,39 | 0,73% | 1.153,00 |
| 20.08.2025 | 49,78 | 50,25 | 49,24 | 50,03 | 0,07% | - |
| 19.08.2025 | 50,24 | 50,49 | 49,57 | 49,99 | -0,36% | 65,00 |
| 18.08.2025 | 50,00 | 50,36 | 49,41 | 50,17 | 0,45% | 90,00 |
| 15.08.2025 | 48,86 | 50,04 | 48,69 | 49,95 | 2,13% | 67,00 |
| 14.08.2025 | 49,56 | 50,00 | 48,76 | 48,91 | -1,44% | 10,00 |
| 13.08.2025 | 48,68 | 49,63 | 48,28 | 49,62 | 1,87% | 60,00 |
| 12.08.2025 | 46,80 | 48,80 | 46,29 | 48,71 | 3,98% | 20,00 |
| 11.08.2025 | 45,79 | 47,91 | 45,58 | 46,85 | 3,33% | 2.054,00 |
| 08.08.2025 | 46,72 | 46,94 | 45,23 | 45,34 | -2,75% | 46,00 |
| 07.08.2025 | 47,87 | 48,25 | 45,78 | 46,62 | -2,50% | 154,00 |
| 06.08.2025 | 47,69 | 47,88 | 46,96 | 47,81 | 0,42% | 2,00 |
| 05.08.2025 | 49,05 | 49,19 | 47,52 | 47,61 | -2,49% | 23,00 |
| 04.08.2025 | 47,51 | 48,86 | 47,20 | 48,83 | 3,21% | 28,00 |
| 01.08.2025 | 48,69 | 48,71 | 46,47 | 47,31 | -3,35% | - |
| 31.07.2025 | 50,62 | 51,10 | 48,90 | 48,95 | -2,17% | 100,00 |
| 30.07.2025 | 46,21 | 50,12 | 46,09 | 50,03 | 6,65% | 425,00 |
| 29.07.2025 | 47,10 | 47,80 | 46,86 | 46,91 | -0,05% | - |
| 28.07.2025 | 46,88 | 47,92 | 46,31 | 46,94 | 0,75% | 165,00 |
| 25.07.2025 | 45,53 | 47,05 | 45,24 | 46,59 | 2,63% | 77,00 |
| 24.07.2025 | 44,13 | 46,15 | 44,13 | 45,39 | 3,19% | 24,00 |
| 23.07.2025 | 44,32 | 44,50 | 43,63 | 43,99 | -0,54% | 17,00 |
| 22.07.2025 | 44,54 | 45,27 | 44,15 | 44,23 | -0,84% | 3,00 |
| 21.07.2025 | 44,20 | 45,36 | 43,87 | 44,60 | 0,96% | 1.038,00 |
| 18.07.2025 | 43,40 | 44,30 | 43,32 | 44,18 | 1,30% | 305,00 |
| 17.07.2025 | 43,33 | 44,36 | 43,33 | 43,61 | 0,90% | 26,00 |
| 16.07.2025 | 43,24 | 43,88 | 42,58 | 43,22 | -0,38% | 2,00 |
| 15.07.2025 | 43,39 | 43,86 | 43,11 | 43,39 | 0,32% | - |
| 14.07.2025 | 42,25 | 43,68 | 42,21 | 43,25 | 1,92% | 411,00 |
| 11.07.2025 | 43,88 | 44,10 | 42,08 | 42,43 | -3,60% | 33,00 |
| 10.07.2025 | 45,53 | 45,87 | 43,93 | 44,02 | -3,71% | 30,00 |
| 09.07.2025 | 43,65 | 45,75 | 43,60 | 45,71 | 4,66% | 337,00 |
| 08.07.2025 | 43,64 | 43,70 | 42,72 | 43,68 | 0,25% | 167,00 |
| 07.07.2025 | 43,25 | 43,74 | 43,15 | 43,57 | 1,08% | - |
| 04.07.2025 | 43,29 | 43,29 | 43,07 | 43,10 | -0,95% | - |
| 03.07.2025 | 42,48 | 43,79 | 42,22 | 43,52 | 2,69% | 3,00 |
| 02.07.2025 | 42,57 | 42,64 | 41,84 | 42,38 | -0,20% | 658,00 |
| 01.07.2025 | 42,98 | 43,49 | 42,05 | 42,46 | -1,54% | 52,00 |
| 30.06.2025 | 43,10 | 43,49 | 43,02 | 43,13 | 0,30% | - |
| 27.06.2025 | 43,66 | 43,68 | 42,73 | 43,00 | -1,14% | 137,00 |
| 26.06.2025 | 43,03 | 43,52 | 42,64 | 43,49 | 1,14% | - |
| 25.06.2025 | 43,18 | 43,62 | 42,95 | 43,00 | -0,36% | 15,00 |
| 24.06.2025 | 42,66 | 43,29 | 42,47 | 43,16 | 1,12% | - |
| 23.06.2025 | 42,49 | 42,94 | 42,34 | 42,68 | 0,35% | - |
| 20.06.2025 | 42,78 | 43,63 | 42,15 | 42,53 | 0,08% | 121,00 |
| 19.06.2025 | 43,22 | 43,25 | 42,49 | 42,49 | -1,87% | - |
| 18.06.2025 | 43,26 | 43,53 | 42,88 | 43,30 | 0,13% | 227,00 |
| 17.06.2025 | 42,61 | 43,53 | 42,37 | 43,25 | 1,08% | 278,00 |
| 16.06.2025 | 42,55 | 43,07 | 42,22 | 42,79 | 0,82% | - |
| 13.06.2025 | 42,04 | 42,97 | 42,01 | 42,44 | -0,29% | 187,00 |
| 12.06.2025 | 43,44 | 43,69 | 42,49 | 42,56 | -2,71% | 429,00 |
| 11.06.2025 | 44,04 | 44,28 | 43,35 | 43,75 | -0,95% | 478,00 |
| 10.06.2025 | 44,31 | 44,78 | 43,95 | 44,17 | -0,38% | 150,00 |
| 09.06.2025 | 44,24 | 44,88 | 44,07 | 44,34 | -0,28% | 47,00 |
| 06.06.2025 | 43,97 | 44,50 | 43,80 | 44,46 | 1,46% | 52,00 |
| 05.06.2025 | 43,72 | 44,26 | 43,30 | 43,82 | 0,08% | 426,00 |
| 04.06.2025 | 43,81 | 44,42 | 43,26 | 43,79 | 0,05% | 56,00 |
| 03.06.2025 | 43,03 | 43,84 | 42,73 | 43,77 | 1,73% | 51,00 |
| 02.06.2025 | 41,62 | 43,41 | 41,32 | 43,02 | 2,34% | 238,00 |
| 30.05.2025 | 41,66 | 42,23 | 41,37 | 42,04 | 1,14% | - |
| 29.05.2025 | 41,75 | 42,00 | 40,98 | 41,56 | -0,55% | 327,00 |
| 28.05.2025 | 41,88 | 42,04 | 41,61 | 41,79 | -0,33% | 43,00 |
| 27.05.2025 | 41,63 | 42,03 | 41,34 | 41,93 | 0,46% | 53,00 |
| 26.05.2025 | 41,44 | 41,91 | 41,44 | 41,74 | 1,30% | 3,00 |
| 23.05.2025 | 41,22 | 41,51 | 40,40 | 41,21 | -0,52% | 59,00 |
| 22.05.2025 | 40,95 | 41,64 | 40,76 | 41,42 | 1,22% | 20,00 |
| 21.05.2025 | 40,85 | 41,38 | 40,45 | 40,92 | -0,75% | 20,00 |
| 20.05.2025 | 40,98 | 41,50 | 40,76 | 41,23 | 0,16% | 358,00 |
| 19.05.2025 | 41,51 | 41,51 | 40,55 | 41,17 | -0,84% | 966,00 |
| 16.05.2025 | 40,70 | 41,86 | 40,65 | 41,52 | 1,63% | - |
| 15.05.2025 | 40,71 | 41,29 | 40,42 | 40,85 | -0,37% | 5,00 |
| 14.05.2025 | 41,11 | 41,17 | 40,65 | 41,00 | -0,02% | 111,00 |
| 13.05.2025 | 41,08 | 41,45 | 40,33 | 41,01 | -0,70% | 27,00 |
| 12.05.2025 | 41,21 | 42,35 | 41,06 | 41,30 | 2,48% | 143,00 |
| 09.05.2025 | 40,59 | 40,65 | 39,86 | 40,30 | -0,49% | - |
| 08.05.2025 | 40,48 | 40,84 | 39,70 | 40,50 | 1,10% | - |
| 07.05.2025 | 40,76 | 41,36 | 39,30 | 40,06 | 2,93% | 240,00 |
| 06.05.2025 | 38,49 | 39,38 | 38,00 | 38,92 | 0,45% | 65,00 |
| 05.05.2025 | 37,74 | 39,35 | 37,50 | 38,75 | 1,84% | 156,00 |
| 02.05.2025 | 37,75 | 38,29 | 37,51 | 38,05 | 0,50% | 179,00 |
| 30.04.2025 | 37,43 | 37,91 | 36,74 | 37,86 | 0,64% | 925,00 |
| 29.04.2025 | 37,09 | 37,80 | 36,72 | 37,62 | 1,77% | - |
| 28.04.2025 | 36,96 | 37,52 | 36,62 | 36,96 | -0,66% | 306,00 |
| 25.04.2025 | 36,92 | 37,26 | 36,34 | 37,21 | 1,68% | 114,00 |
| 24.04.2025 | 36,29 | 36,96 | 35,86 | 36,59 | 0,23% | 33,00 |
| 23.04.2025 | 36,16 | 37,11 | 35,84 | 36,51 | 3,34% | 257,00 |
| 22.04.2025 | 34,16 | 35,53 | 34,16 | 35,33 | -0,51% | 19,00 |
| 17.04.2025 | 36,28 | 36,46 | 35,33 | 35,51 | -1,05% | 31,00 |
| 16.04.2025 | 35,79 | 36,94 | 35,33 | 35,88 | -2,83% | 81,00 |
| 15.04.2025 | 36,59 | 37,32 | 36,56 | 36,93 | 0,61% | 3,00 |
| 14.04.2025 | 36,80 | 37,40 | 36,02 | 36,70 | 0,81% | - |
| 11.04.2025 | 36,92 | 37,14 | 35,39 | 36,41 | -0,94% | 150,00 |
| 10.04.2025 | 37,44 | 37,54 | 35,39 | 36,75 | -2,92% | 780,00 |
| 09.04.2025 | 33,65 | 38,68 | 33,47 | 37,86 | 9,33% | 52,00 |
| 08.04.2025 | 35,06 | 36,69 | 34,35 | 34,63 | -0,65% | 135,00 |
| 07.04.2025 | 33,26 | 36,13 | 32,68 | 34,85 | -0,58% | 1.422,00 |
| 04.04.2025 | 36,44 | 36,73 | 34,43 | 35,06 | -4,50% | 302,00 |
| 03.04.2025 | 36,60 | 37,20 | 35,32 | 36,71 | -4,15% | 5.348,00 |
| 02.04.2025 | 37,81 | 38,60 | 37,26 | 38,30 | 1,04% | 366,00 |