19,118€
-0,27%
Echtzeit-Aktienkurs Varonis Systems Inc.
Bid:
Ask:
Aktienkurse zur Varonis Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 18,46 | 19,47 | 18,44 | 19,17 | 3,83% | 984,00 |
| 05.02.2026 | 20,80 | 20,89 | 18,37 | 18,46 | -7,71% | 80,00 |
| 04.02.2026 | 19,03 | 20,73 | 17,03 | 20,01 | -10,81% | 946,00 |
| 03.02.2026 | 24,91 | 25,05 | 21,20 | 22,43 | -10,05% | 360,00 |
| 02.02.2026 | 24,77 | 25,61 | 24,69 | 24,94 | -2,77% | 149,00 |
| 30.01.2026 | 25,81 | 26,39 | 25,44 | 25,65 | 1,81% | 118,00 |
| 29.01.2026 | 27,65 | 27,92 | 24,99 | 25,19 | -10,23% | 561,00 |
| 28.01.2026 | 28,77 | 28,90 | 27,96 | 28,06 | -1,66% | 338,00 |
| 27.01.2026 | 30,20 | 30,69 | 28,32 | 28,54 | -3,86% | 997,00 |
| 26.01.2026 | 28,97 | 29,80 | 28,77 | 29,68 | 0,80% | 1.287,00 |
| 23.01.2026 | 29,67 | 30,01 | 29,40 | 29,45 | -0,76% | - |
| 22.01.2026 | 28,23 | 29,69 | 28,19 | 29,67 | 5,70% | 261,00 |
| 21.01.2026 | 27,87 | 28,47 | 27,68 | 28,07 | 1,10% | 85,00 |
| 20.01.2026 | 28,32 | 28,40 | 27,77 | 27,77 | -2,24% | 1.339,00 |
| 19.01.2026 | 28,47 | 28,61 | 28,23 | 28,40 | -2,15% | 131,00 |
| 16.01.2026 | 29,37 | 29,39 | 28,39 | 29,03 | -1,58% | 923,00 |
| 15.01.2026 | 30,21 | 30,37 | 29,45 | 29,49 | -1,16% | 560,00 |
| 14.01.2026 | 29,80 | 30,21 | 29,44 | 29,84 | 0,35% | 4,00 |
| 13.01.2026 | 30,34 | 30,34 | 29,29 | 29,73 | -1,74% | 180,00 |
| 12.01.2026 | 29,98 | 30,54 | 29,85 | 30,26 | -0,41% | - |
| 09.01.2026 | 30,69 | 30,83 | 30,07 | 30,38 | -0,96% | - |
| 08.01.2026 | 30,18 | 30,80 | 29,51 | 30,68 | 1,24% | 106,00 |
| 07.01.2026 | 28,43 | 31,23 | 28,41 | 30,30 | 6,75% | 1.193,00 |
| 06.01.2026 | 28,07 | 28,39 | 27,66 | 28,39 | 0,96% | - |
| 05.01.2026 | 28,50 | 29,14 | 27,73 | 28,12 | 2,67% | 420,00 |
| 02.01.2026 | 27,94 | 28,25 | 26,63 | 27,39 | -3,30% | 118,00 |
| 30.12.2025 | 28,28 | 28,47 | 28,26 | 28,32 | 0,53% | 23,00 |
| 29.12.2025 | 28,64 | 28,64 | 28,11 | 28,17 | -0,34% | 667,00 |
| 23.12.2025 | 29,23 | 29,40 | 27,72 | 28,27 | -3,45% | 198,00 |
| 22.12.2025 | 28,67 | 29,55 | 28,26 | 29,28 | 3,12% | 100,00 |
| 19.12.2025 | 28,44 | 29,04 | 28,11 | 28,39 | 0,71% | 44,00 |
| 18.12.2025 | 27,93 | 28,71 | 27,92 | 28,19 | 1,31% | - |
| 17.12.2025 | 28,33 | 28,44 | 27,58 | 27,83 | -1,54% | 1,00 |
| 16.12.2025 | 27,87 | 28,28 | 27,57 | 28,26 | 1,18% | 396,00 |
| 15.12.2025 | 28,88 | 28,94 | 27,74 | 27,93 | -3,21% | - |
| 12.12.2025 | 28,26 | 28,99 | 28,14 | 28,86 | 2,32% | 392,00 |
| 11.12.2025 | 28,04 | 28,57 | 27,97 | 28,20 | -0,46% | 1.118,00 |
| 10.12.2025 | 27,89 | 28,71 | 27,78 | 28,33 | 1,78% | 100,00 |
| 09.12.2025 | 27,09 | 27,85 | 27,05 | 27,84 | 2,85% | 231,00 |
| 08.12.2025 | 25,96 | 27,41 | 25,84 | 27,07 | 3,48% | 41,00 |
| 05.12.2025 | 26,77 | 26,83 | 25,81 | 26,16 | -2,79% | - |
| 04.12.2025 | 27,04 | 27,21 | 26,71 | 26,91 | -0,31% | - |
| 03.12.2025 | 27,51 | 27,57 | 26,78 | 26,99 | -2,35% | 52,00 |
| 02.12.2025 | 27,76 | 28,35 | 27,42 | 27,64 | -1,27% | 1.202,00 |
| 01.12.2025 | 28,26 | 28,61 | 27,92 | 28,00 | -2,01% | 493,00 |
| 28.11.2025 | 28,00 | 28,80 | 27,91 | 28,57 | 2,38% | 11,00 |
| 27.11.2025 | 27,94 | 28,09 | 27,76 | 27,91 | 0,22% | 114,00 |
| 26.11.2025 | 28,18 | 28,31 | 27,74 | 27,85 | -0,30% | 1,00 |
| 25.11.2025 | 27,28 | 28,06 | 27,08 | 27,93 | 2,27% | 50,00 |
| 24.11.2025 | 27,38 | 27,50 | 26,82 | 27,31 | 0,35% | 196,00 |
| 21.11.2025 | 27,22 | 27,42 | 26,41 | 27,22 | -3,65% | 1,00 |
| 20.11.2025 | 28,35 | 28,39 | 28,10 | 28,25 | 1,13% | - |
| 19.11.2025 | 28,38 | 28,62 | 27,79 | 27,93 | -2,03% | 52,00 |
| 18.11.2025 | 28,35 | 28,76 | 28,05 | 28,51 | -0,11% | 604,00 |
| 17.11.2025 | 29,17 | 29,34 | 28,54 | 28,54 | -1,65% | 163,00 |
| 14.11.2025 | 29,39 | 29,40 | 28,26 | 29,02 | -2,36% | 404,00 |
| 13.11.2025 | 30,77 | 30,78 | 29,57 | 29,72 | -3,22% | 634,00 |
| 12.11.2025 | 31,05 | 31,35 | 30,58 | 30,71 | 0,00% | 609,00 |
| 11.11.2025 | 29,76 | 30,81 | 29,43 | 30,71 | 2,47% | 473,00 |
| 10.11.2025 | 29,91 | 30,14 | 29,24 | 29,97 | 1,87% | 180,00 |
| 07.11.2025 | 29,65 | 29,76 | 28,54 | 29,42 | -1,74% | 3.095,00 |
| 06.11.2025 | 30,35 | 30,45 | 29,11 | 29,94 | -2,40% | 154,00 |
| 05.11.2025 | 30,71 | 30,98 | 30,40 | 30,68 | -0,44% | 187,00 |
| 04.11.2025 | 30,90 | 31,65 | 30,27 | 30,81 | -1,41% | 225,00 |
| 03.11.2025 | 30,65 | 31,62 | 30,06 | 31,25 | 3,07% | 6.892,00 |
| 31.10.2025 | 30,16 | 30,46 | 29,21 | 30,32 | 0,73% | 512,00 |
| 30.10.2025 | 27,91 | 31,03 | 27,35 | 30,10 | 8,12% | 3.801,00 |
| 29.10.2025 | 37,68 | 40,16 | 27,65 | 27,84 | -25,85% | 11.448,00 |
| 28.10.2025 | 53,90 | 54,69 | 35,78 | 37,55 | -30,21% | 984,00 |
| 27.10.2025 | 54,15 | 54,64 | 53,44 | 53,80 | 0,35% | 623,00 |
| 24.10.2025 | 53,92 | 54,24 | 52,64 | 53,61 | 0,66% | - |
| 23.10.2025 | 52,93 | 54,19 | 52,52 | 53,26 | 0,99% | 102,00 |
| 22.10.2025 | 52,59 | 53,37 | 52,08 | 52,74 | -0,17% | 20,00 |
| 21.10.2025 | 53,50 | 53,84 | 52,74 | 52,83 | -1,20% | 124,00 |
| 20.10.2025 | 51,99 | 53,71 | 51,82 | 53,47 | 3,12% | 56,00 |
| 17.10.2025 | 51,09 | 52,05 | 50,54 | 51,85 | 0,52% | 103,00 |
| 16.10.2025 | 52,03 | 53,00 | 51,42 | 51,58 | -0,96% | 354,00 |
| 15.10.2025 | 52,89 | 53,32 | 51,93 | 52,08 | -1,20% | 144,00 |
| 14.10.2025 | 53,44 | 53,82 | 51,72 | 52,71 | -2,30% | - |
| 13.10.2025 | 53,72 | 54,51 | 53,12 | 53,95 | 2,22% | 98,00 |
| 10.10.2025 | 54,72 | 55,06 | 52,54 | 52,78 | -3,47% | 49,00 |
| 09.10.2025 | 54,33 | 54,85 | 53,37 | 54,68 | 0,50% | 194,00 |
| 08.10.2025 | 51,69 | 54,54 | 51,61 | 54,41 | 5,49% | 334,00 |
| 07.10.2025 | 51,95 | 53,78 | 51,38 | 51,58 | -0,44% | 279,00 |
| 06.10.2025 | 50,88 | 52,09 | 50,76 | 51,81 | 2,82% | 192,00 |
| 03.10.2025 | 50,87 | 51,02 | 49,93 | 50,39 | 0,34% | 93,00 |
| 02.10.2025 | 49,37 | 50,31 | 49,14 | 50,22 | 1,67% | - |
| 01.10.2025 | 48,62 | 49,47 | 48,32 | 49,40 | 1,28% | 236,00 |
| 30.09.2025 | 50,52 | 50,65 | 48,42 | 48,77 | -3,54% | 25,00 |
| 29.09.2025 | 50,95 | 51,37 | 50,17 | 50,56 | -0,24% | 56,00 |
| 26.09.2025 | 50,16 | 50,72 | 49,59 | 50,68 | 0,82% | 30,00 |
| 25.09.2025 | 49,49 | 50,65 | 49,15 | 50,27 | 1,19% | 285,00 |
| 24.09.2025 | 49,50 | 51,38 | 49,47 | 49,68 | 0,72% | 1,00 |
| 23.09.2025 | 50,70 | 51,06 | 49,22 | 49,33 | -2,15% | 11,00 |
| 22.09.2025 | 49,42 | 50,52 | 49,05 | 50,41 | 2,48% | 86,00 |
| 19.09.2025 | 48,87 | 49,36 | 48,63 | 49,19 | 0,03% | - |
| 18.09.2025 | 48,58 | 49,34 | 48,45 | 49,18 | 1,85% | 191,00 |
| 17.09.2025 | 48,23 | 49,01 | 47,85 | 48,28 | 0,17% | - |
| 16.09.2025 | 47,80 | 48,44 | 47,37 | 48,20 | 0,86% | 150,00 |
| 15.09.2025 | 47,96 | 48,36 | 47,50 | 47,79 | -0,43% | 65,00 |