44,445€
1,43%
Echtzeit-Aktienkurs Varonis Systems Inc.
Bid:
Ask:
Aktienkurse zur Varonis Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.04.2025 | 37,23 | 38,10 | 37,23 | 37,90 | 1,24% | 40,00 |
| 31.03.2025 | 38,19 | 38,29 | 36,73 | 37,44 | -2,72% | 546,00 |
| 28.03.2025 | 39,15 | 39,41 | 38,09 | 38,48 | -0,40% | 1.023,00 |
| 27.03.2025 | 38,74 | 38,81 | 38,32 | 38,64 | -0,37% | 478,00 |
| 26.03.2025 | 38,84 | 39,30 | 38,52 | 38,78 | -0,32% | - |
| 25.03.2025 | 38,32 | 39,05 | 38,22 | 38,91 | 1,38% | - |
| 24.03.2025 | 38,17 | 38,55 | 38,07 | 38,38 | 1,35% | 337,00 |
| 21.03.2025 | 38,42 | 38,42 | 37,60 | 37,87 | -0,95% | 68,00 |
| 20.03.2025 | 38,97 | 39,13 | 38,15 | 38,23 | -1,38% | 15,00 |
| 19.03.2025 | 38,07 | 39,40 | 37,92 | 38,77 | 2,19% | - |
| 18.03.2025 | 37,85 | 38,10 | 37,16 | 37,94 | -0,04% | 314,00 |
| 17.03.2025 | 36,60 | 38,32 | 36,55 | 37,95 | 3,24% | 13,00 |
| 14.03.2025 | 36,34 | 36,96 | 36,18 | 36,76 | 1,91% | - |
| 13.03.2025 | 36,58 | 36,93 | 36,03 | 36,07 | -1,70% | 170,00 |
| 12.03.2025 | 36,47 | 37,14 | 36,16 | 36,70 | 0,71% | 299,00 |
| 11.03.2025 | 36,82 | 36,97 | 36,23 | 36,44 | -1,33% | - |
| 10.03.2025 | 37,40 | 37,45 | 36,41 | 36,93 | -1,81% | 1.361,00 |
| 07.03.2025 | 38,11 | 38,29 | 37,21 | 37,61 | -1,49% | 150,00 |
| 06.03.2025 | 38,75 | 38,97 | 37,85 | 38,18 | -1,74% | 182,00 |
| 05.03.2025 | 39,45 | 39,46 | 38,10 | 38,85 | -1,03% | 340,00 |
| 04.03.2025 | 39,82 | 39,85 | 38,95 | 39,26 | -1,17% | 124,00 |
| 03.03.2025 | 41,47 | 41,51 | 39,34 | 39,72 | -4,10% | 294,00 |
| 28.02.2025 | 40,87 | 41,70 | 40,57 | 41,42 | 1,37% | 203,00 |
| 27.02.2025 | 41,05 | 41,39 | 40,44 | 40,86 | 0,17% | 300,00 |
| 26.02.2025 | 41,11 | 41,71 | 40,75 | 40,79 | 0,05% | 120,00 |
| 25.02.2025 | 40,78 | 40,90 | 40,12 | 40,77 | -0,57% | 269,00 |
| 24.02.2025 | 41,16 | 41,34 | 39,94 | 41,01 | -0,17% | 3.542,00 |
| 21.02.2025 | 41,08 | 41,59 | 40,73 | 41,08 | 0,01% | 681,00 |
| 20.02.2025 | 41,61 | 41,72 | 40,65 | 41,07 | -1,65% | 1.053,00 |
| 19.02.2025 | 42,31 | 42,45 | 41,47 | 41,76 | -1,33% | 60,00 |
| 18.02.2025 | 42,38 | 42,64 | 41,76 | 42,33 | 0,38% | 706,00 |
| 17.02.2025 | 42,20 | 42,40 | 41,99 | 42,17 | 0,44% | 28,00 |
| 14.02.2025 | 41,87 | 42,18 | 41,33 | 41,98 | 0,44% | 28,00 |
| 13.02.2025 | 41,54 | 42,09 | 41,08 | 41,80 | 0,54% | 102,00 |
| 12.02.2025 | 41,23 | 42,03 | 40,70 | 41,57 | 0,81% | 94,00 |
| 11.02.2025 | 41,59 | 42,07 | 40,42 | 41,24 | -1,09% | 324,00 |
| 10.02.2025 | 39,55 | 41,73 | 39,36 | 41,69 | 6,11% | 91,00 |
| 07.02.2025 | 38,56 | 39,86 | 38,17 | 39,29 | 1,76% | 544,00 |
| 06.02.2025 | 41,83 | 42,16 | 38,57 | 38,61 | -7,37% | 209,00 |
| 05.02.2025 | 43,58 | 43,60 | 39,43 | 41,68 | -7,65% | 1.239,00 |
| 04.02.2025 | 44,55 | 45,22 | 43,77 | 45,14 | 1,15% | 200,00 |
| 03.02.2025 | 43,24 | 45,07 | 43,24 | 44,62 | 2,09% | 282,00 |
| 31.01.2025 | 43,55 | 44,11 | 43,09 | 43,71 | 1,26% | 25,00 |
| 30.01.2025 | 42,94 | 43,83 | 42,73 | 43,16 | 0,99% | 468,00 |
| 29.01.2025 | 43,96 | 44,20 | 42,26 | 42,74 | -2,36% | 33,00 |
| 28.01.2025 | 42,82 | 44,14 | 42,63 | 43,77 | 2,92% | - |
| 27.01.2025 | 41,37 | 43,44 | 40,24 | 42,53 | 0,79% | 129,00 |
| 24.01.2025 | 42,27 | 42,72 | 42,01 | 42,20 | -0,61% | 1,00 |
| 23.01.2025 | 43,01 | 43,17 | 42,34 | 42,46 | -1,50% | 1,00 |
| 22.01.2025 | 43,97 | 44,01 | 42,89 | 43,10 | -1,38% | 32,00 |
| 21.01.2025 | 42,61 | 43,73 | 41,95 | 43,71 | 2,74% | 361,00 |
| 20.01.2025 | 42,85 | 43,10 | 42,54 | 42,54 | -0,94% | 117,00 |
| 17.01.2025 | 44,68 | 45,56 | 42,42 | 42,95 | -3,59% | 355,00 |
| 16.01.2025 | 43,95 | 44,59 | 43,50 | 44,55 | 1,62% | 207,00 |
| 15.01.2025 | 44,21 | 44,80 | 43,55 | 43,84 | -0,54% | 298,00 |