46,555€
-0,42%
Echtzeit-Aktienkurs Varonis Systems Inc.
Bid:
Ask:
Aktienkurse zur Varonis Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 48,52 | 48,74 | 45,69 | 47,50 | -3,65% | 379,00 |
| 01.08.2024 | 51,41 | 51,62 | 48,50 | 49,30 | -3,20% | 241,00 |
| 31.07.2024 | 51,77 | 52,43 | 50,49 | 50,93 | -0,86% | 423,00 |
| 30.07.2024 | 48,47 | 52,28 | 48,02 | 51,37 | 14,67% | 298,00 |
| 29.07.2024 | 44,96 | 46,20 | 44,32 | 44,80 | 0,53% | 50,00 |
| 26.07.2024 | 43,39 | 44,59 | 43,23 | 44,57 | 3,03% | - |
| 25.07.2024 | 43,12 | 43,79 | 42,45 | 43,26 | 0,42% | 112,00 |
| 24.07.2024 | 43,45 | 44,09 | 42,95 | 43,08 | -1,55% | 152,00 |
| 23.07.2024 | 43,29 | 44,18 | 43,20 | 43,76 | 0,71% | 40,00 |
| 22.07.2024 | 43,30 | 44,14 | 42,81 | 43,45 | 0,64% | 192,00 |
| 19.07.2024 | 43,79 | 44,06 | 42,84 | 43,17 | -1,04% | 42,00 |
| 18.07.2024 | 45,53 | 45,79 | 43,17 | 43,63 | -3,88% | 200,00 |
| 17.07.2024 | 46,34 | 46,35 | 45,35 | 45,39 | -2,68% | - |
| 16.07.2024 | 46,54 | 47,49 | 46,08 | 46,64 | 0,59% | 26,00 |
| 15.07.2024 | 45,55 | 46,76 | 45,46 | 46,36 | 2,39% | 72,00 |
| 12.07.2024 | 44,29 | 46,00 | 44,02 | 45,28 | 2,15% | 565,00 |
| 11.07.2024 | 42,70 | 45,22 | 42,16 | 44,33 | 3,64% | 91,00 |
| 10.07.2024 | 42,60 | 43,04 | 41,80 | 42,77 | 0,51% | 124,00 |
| 09.07.2024 | 43,46 | 43,54 | 42,21 | 42,56 | -1,96% | 241,00 |
| 08.07.2024 | 44,56 | 44,64 | 43,00 | 43,41 | -2,58% | 158,00 |
| 05.07.2024 | 44,31 | 44,84 | 43,90 | 44,56 | 0,72% | 386,00 |
| 04.07.2024 | 44,41 | 44,41 | 44,12 | 44,24 | -0,48% | 60,00 |
| 03.07.2024 | 44,73 | 44,92 | 44,33 | 44,45 | -0,66% | 72,00 |
| 02.07.2024 | 44,18 | 44,79 | 43,89 | 44,75 | 1,36% | 1,00 |
| 01.07.2024 | 44,78 | 44,91 | 43,59 | 44,15 | -1,50% | 372,00 |
| 28.06.2024 | 43,10 | 45,01 | 42,99 | 44,82 | 4,67% | 82,00 |
| 27.06.2024 | 40,54 | 43,24 | 40,34 | 42,82 | 5,29% | 168,00 |
| 26.06.2024 | 40,55 | 41,20 | 39,93 | 40,67 | 0,64% | - |
| 25.06.2024 | 40,44 | 40,65 | 39,86 | 40,41 | 0,02% | 190,00 |
| 24.06.2024 | 41,37 | 41,54 | 40,39 | 40,40 | -2,29% | 179,00 |
| 21.06.2024 | 40,51 | 41,40 | 40,15 | 41,34 | 2,06% | 96,00 |
| 20.06.2024 | 40,61 | 40,73 | 40,12 | 40,51 | 0,27% | 40,00 |
| 19.06.2024 | 40,39 | 40,46 | 40,38 | 40,40 | 0,04% | - |