43,525€
0,30%
Echtzeit-Aktienkurs Varonis Systems Inc.
Bid:
Ask:
Aktienkurse zur Varonis Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 43,27 | 43,49 | 42,08 | 43,43 | 0,08% | 856,00 |
| 19.12.2024 | 43,75 | 44,45 | 43,21 | 43,40 | -1,16% | 184,00 |
| 18.12.2024 | 44,96 | 45,16 | 43,45 | 43,91 | -2,41% | 47,00 |
| 17.12.2024 | 45,46 | 45,69 | 44,59 | 44,99 | -1,07% | 202,00 |
| 16.12.2024 | 44,83 | 45,80 | 44,20 | 45,48 | 1,30% | 2.312,00 |
| 13.12.2024 | 46,02 | 46,07 | 44,70 | 44,89 | -1,97% | 285,00 |
| 12.12.2024 | 45,63 | 46,44 | 45,37 | 45,79 | 0,16% | 967,00 |
| 11.12.2024 | 46,60 | 47,17 | 45,72 | 45,72 | -1,64% | 253,00 |
| 10.12.2024 | 46,41 | 47,27 | 46,24 | 46,48 | -0,02% | 45,00 |
| 09.12.2024 | 47,22 | 47,46 | 45,95 | 46,49 | -1,35% | 272,00 |
| 06.12.2024 | 47,03 | 48,00 | 46,74 | 47,12 | 0,40% | 640,00 |
| 05.12.2024 | 48,21 | 48,23 | 46,56 | 46,93 | -2,94% | 259,00 |
| 04.12.2024 | 48,39 | 49,12 | 48,17 | 48,35 | 0,14% | 79,00 |
| 03.12.2024 | 47,68 | 48,60 | 47,37 | 48,28 | 0,93% | 145,00 |
| 02.12.2024 | 47,50 | 48,43 | 47,32 | 47,84 | 1,15% | 11,00 |
| 29.11.2024 | 47,08 | 47,47 | 46,93 | 47,29 | 0,27% | 20,00 |
| 28.11.2024 | 47,11 | 47,21 | 46,93 | 47,17 | 0,43% | 20,00 |
| 27.11.2024 | 47,57 | 47,73 | 46,79 | 46,97 | -1,39% | 181,00 |
| 26.11.2024 | 47,91 | 48,40 | 47,21 | 47,63 | -0,37% | 24,00 |
| 25.11.2024 | 47,86 | 48,61 | 47,61 | 47,80 | -0,51% | 234,00 |
| 22.11.2024 | 47,92 | 48,63 | 47,71 | 48,05 | 0,31% | 428,00 |
| 21.11.2024 | 47,22 | 48,55 | 47,09 | 47,90 | 1,11% | - |
| 20.11.2024 | 46,92 | 47,86 | 46,73 | 47,37 | 1,30% | 84,00 |
| 19.11.2024 | 46,58 | 47,05 | 46,01 | 46,76 | 0,46% | 149,00 |
| 18.11.2024 | 48,83 | 48,83 | 46,08 | 46,55 | -4,08% | 546,00 |
| 15.11.2024 | 49,15 | 49,52 | 48,18 | 48,53 | -2,30% | 225,00 |
| 14.11.2024 | 50,32 | 50,74 | 49,39 | 49,67 | -1,36% | 172,00 |
| 13.11.2024 | 49,10 | 51,66 | 48,98 | 50,35 | 2,24% | 300,00 |
| 12.11.2024 | 49,33 | 49,70 | 48,79 | 49,25 | 0,04% | 328,00 |
| 11.11.2024 | 49,00 | 50,00 | 48,86 | 49,23 | 0,71% | 206,00 |
| 08.11.2024 | 49,38 | 49,45 | 48,48 | 48,88 | -0,78% | 339,00 |
| 07.11.2024 | 49,80 | 49,92 | 49,07 | 49,27 | -0,71% | 276,00 |
| 06.11.2024 | 48,16 | 50,41 | 47,84 | 49,62 | 6,65% | 283,00 |
| 05.11.2024 | 46,87 | 46,90 | 46,16 | 46,52 | -0,49% | 341,00 |
| 04.11.2024 | 47,19 | 47,47 | 46,29 | 46,75 | -1,14% | 146,00 |
| 01.11.2024 | 46,43 | 47,98 | 45,84 | 47,29 | 2,01% | 148,00 |
| 31.10.2024 | 48,31 | 48,78 | 46,08 | 46,36 | -4,05% | 170,00 |
| 30.10.2024 | 51,84 | 52,61 | 47,78 | 48,32 | -4,70% | 1.403,00 |
| 29.10.2024 | 53,17 | 54,86 | 50,40 | 50,70 | -4,45% | 1.257,00 |
| 28.10.2024 | 52,98 | 54,26 | 52,75 | 53,06 | 0,76% | 165,00 |
| 25.10.2024 | 52,05 | 53,06 | 51,93 | 52,66 | 1,19% | 105,00 |
| 24.10.2024 | 52,71 | 53,07 | 52,01 | 52,04 | -0,88% | 196,00 |
| 23.10.2024 | 53,92 | 54,30 | 52,26 | 52,50 | -2,85% | 159,00 |
| 22.10.2024 | 53,92 | 54,42 | 53,58 | 54,04 | -0,13% | 603,00 |
| 21.10.2024 | 54,59 | 54,87 | 53,80 | 54,11 | -1,04% | 405,00 |
| 18.10.2024 | 54,74 | 55,14 | 54,44 | 54,68 | 0,00% | 139,00 |
| 17.10.2024 | 54,38 | 55,22 | 54,17 | 54,68 | 0,70% | 95,00 |
| 16.10.2024 | 55,17 | 55,67 | 54,16 | 54,30 | -1,45% | 87,00 |
| 15.10.2024 | 54,78 | 55,60 | 54,10 | 55,10 | 0,40% | 219,00 |
| 14.10.2024 | 53,96 | 55,06 | 53,81 | 54,88 | 1,48% | 446,00 |
| 11.10.2024 | 53,86 | 54,18 | 53,04 | 54,08 | 0,37% | 210,00 |
| 10.10.2024 | 53,54 | 54,82 | 52,61 | 53,88 | 0,64% | 610,00 |
| 09.10.2024 | 51,37 | 54,22 | 51,32 | 53,54 | 4,10% | 393,00 |
| 08.10.2024 | 50,53 | 51,76 | 50,24 | 51,43 | 1,66% | 63,00 |
| 07.10.2024 | 51,42 | 51,72 | 50,50 | 50,59 | -1,69% | 198,00 |
| 04.10.2024 | 50,50 | 51,73 | 50,32 | 51,46 | 2,25% | 85,00 |
| 03.10.2024 | 50,22 | 50,52 | 49,58 | 50,33 | 0,02% | 5,00 |
| 02.10.2024 | 49,61 | 50,91 | 49,40 | 50,32 | 1,21% | 1,00 |
| 01.10.2024 | 50,68 | 51,07 | 49,32 | 49,72 | -2,09% | 5,00 |
| 30.09.2024 | 50,14 | 51,52 | 49,53 | 50,78 | 0,77% | 246,00 |
| 27.09.2024 | 51,24 | 51,43 | 49,99 | 50,39 | -1,27% | 136,00 |
| 26.09.2024 | 51,79 | 52,14 | 50,96 | 51,04 | -0,60% | 172,00 |
| 25.09.2024 | 50,76 | 51,42 | 50,37 | 51,35 | 0,59% | 198,00 |
| 24.09.2024 | 50,57 | 51,13 | 49,92 | 51,05 | 1,15% | 155,00 |
| 23.09.2024 | 50,24 | 50,62 | 49,79 | 50,47 | 0,78% | 136,00 |
| 20.09.2024 | 49,25 | 50,24 | 49,12 | 50,08 | 1,48% | - |
| 19.09.2024 | 48,85 | 49,79 | 48,76 | 49,35 | 2,24% | - |
| 18.09.2024 | 48,45 | 48,93 | 47,97 | 48,27 | -0,28% | 15,00 |
| 17.09.2024 | 48,47 | 48,88 | 47,92 | 48,41 | -0,15% | 73,00 |
| 16.09.2024 | 48,39 | 48,99 | 47,86 | 48,48 | -0,13% | 393,00 |
| 13.09.2024 | 47,68 | 49,00 | 47,40 | 48,55 | 1,81% | 215,00 |
| 12.09.2024 | 46,65 | 47,95 | 46,53 | 47,68 | 2,32% | - |
| 11.09.2024 | 46,30 | 46,95 | 45,95 | 46,60 | -0,13% | 40,00 |
| 10.09.2024 | 45,84 | 46,74 | 45,67 | 46,66 | 1,47% | 1,00 |
| 09.09.2024 | 46,41 | 47,07 | 45,84 | 45,99 | -0,29% | 106,00 |
| 06.09.2024 | 46,71 | 48,49 | 45,34 | 46,12 | -1,64% | 171,00 |
| 05.09.2024 | 49,64 | 49,79 | 44,92 | 46,89 | -5,76% | 90,00 |
| 04.09.2024 | 49,66 | 49,88 | 48,68 | 49,76 | -0,67% | 169,00 |
| 03.09.2024 | 50,78 | 51,06 | 49,68 | 50,09 | -1,82% | 31,00 |
| 02.09.2024 | 51,13 | 51,16 | 50,68 | 51,02 | -0,41% | 41,00 |
| 30.08.2024 | 50,82 | 51,42 | 50,30 | 51,23 | 1,13% | 118,00 |
| 29.08.2024 | 50,57 | 52,14 | 50,52 | 50,66 | -0,53% | 225,00 |
| 28.08.2024 | 51,51 | 51,88 | 50,54 | 50,93 | -0,91% | 108,00 |
| 27.08.2024 | 51,59 | 51,84 | 51,10 | 51,40 | -0,12% | 49,00 |
| 26.08.2024 | 51,21 | 52,23 | 51,02 | 51,46 | 0,65% | 443,00 |
| 23.08.2024 | 50,82 | 51,27 | 50,44 | 51,13 | 0,97% | 36,00 |
| 22.08.2024 | 51,17 | 51,51 | 50,46 | 50,64 | -0,88% | - |
| 21.08.2024 | 50,82 | 51,38 | 50,34 | 51,09 | 0,71% | 408,00 |
| 20.08.2024 | 50,62 | 50,97 | 50,33 | 50,73 | 0,57% | 1,00 |
| 19.08.2024 | 49,94 | 50,51 | 49,78 | 50,44 | 0,75% | 32,00 |
| 16.08.2024 | 50,46 | 50,72 | 49,86 | 50,07 | -0,57% | 177,00 |
| 15.08.2024 | 50,40 | 51,43 | 49,63 | 50,35 | 0,36% | 775,00 |
| 14.08.2024 | 49,90 | 50,39 | 49,50 | 50,17 | 0,66% | 88,00 |
| 13.08.2024 | 49,94 | 50,38 | 49,64 | 49,84 | 0,20% | 125,00 |
| 12.08.2024 | 50,27 | 50,38 | 48,96 | 49,74 | -0,90% | 19,00 |
| 09.08.2024 | 49,21 | 50,27 | 48,91 | 50,19 | 2,10% | 20,00 |
| 08.08.2024 | 46,64 | 49,45 | 46,37 | 49,16 | 5,04% | 26,00 |
| 07.08.2024 | 47,72 | 48,91 | 46,75 | 46,80 | -0,87% | 85,00 |
| 06.08.2024 | 46,73 | 50,80 | 46,09 | 47,21 | 2,80% | 2.663,00 |
| 05.08.2024 | 44,89 | 46,56 | 41,10 | 45,93 | -3,32% | 1.427,00 |