29,280€
6,11%
Echtzeit-Aktienkurs Varonis Systems Inc.
Bid:
Ask:
Aktienkurse zur Varonis Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 27,33 | 29,38 | 27,22 | 29,38 | 6,47% | 40,00 |
| 28.05.2026 | 25,98 | 27,83 | 25,92 | 27,60 | 5,22% | 70,00 |
| 27.05.2026 | 26,66 | 26,76 | 25,89 | 26,23 | -1,56% | - |
| 26.05.2026 | 26,87 | 26,97 | 25,88 | 26,64 | -1,26% | 456,00 |
| 25.05.2026 | 27,01 | 27,13 | 26,94 | 26,98 | 1,37% | 777,00 |
| 22.05.2026 | 26,50 | 27,11 | 26,34 | 26,62 | 1,04% | 295,00 |
| 21.05.2026 | 26,74 | 26,88 | 26,14 | 26,34 | -0,43% | 439,00 |
| 20.05.2026 | 25,72 | 26,64 | 25,12 | 26,46 | 3,75% | 117,00 |
| 19.05.2026 | 24,59 | 25,74 | 24,51 | 25,50 | 2,99% | 19,00 |
| 18.05.2026 | 24,09 | 25,03 | 23,99 | 24,76 | 2,57% | - |
| 15.05.2026 | 23,05 | 24,31 | 22,92 | 24,14 | 1,92% | 839,00 |
| 14.05.2026 | 23,24 | 23,96 | 22,72 | 23,69 | 1,37% | 894,00 |
| 13.05.2026 | 23,83 | 24,01 | 22,81 | 23,37 | -0,97% | 418,00 |
| 12.05.2026 | 23,69 | 24,27 | 23,39 | 23,60 | 0,53% | 2.632,00 |
| 11.05.2026 | 24,22 | 24,43 | 23,31 | 23,47 | -2,80% | 671,00 |
| 08.05.2026 | 24,50 | 24,56 | 23,49 | 24,15 | -0,68% | 611,00 |
| 07.05.2026 | 23,50 | 24,92 | 23,36 | 24,31 | 3,51% | 1.370,00 |
| 06.05.2026 | 23,36 | 23,74 | 22,53 | 23,49 | -0,02% | 146,00 |
| 05.05.2026 | 23,54 | 23,92 | 23,20 | 23,49 | -0,25% | 338,00 |
| 04.05.2026 | 22,60 | 24,09 | 22,54 | 23,55 | 4,90% | 213,00 |
| 30.04.2026 | 23,31 | 23,51 | 22,34 | 22,45 | -4,14% | 1.283,00 |
| 29.04.2026 | 25,12 | 25,89 | 22,41 | 23,42 | 6,65% | 2.031,00 |
| 28.04.2026 | 21,35 | 22,14 | 20,96 | 21,96 | 2,62% | 100,00 |
| 27.04.2026 | 21,05 | 21,58 | 20,70 | 21,40 | 3,26% | - |
| 24.04.2026 | 20,64 | 20,76 | 20,16 | 20,73 | 1,94% | - |
| 23.04.2026 | 21,21 | 21,32 | 19,94 | 20,33 | -4,53% | 431,00 |
| 22.04.2026 | 21,06 | 21,69 | 21,06 | 21,30 | 1,74% | 111,00 |
| 21.04.2026 | 20,99 | 21,86 | 20,71 | 20,93 | 0,46% | - |
| 20.04.2026 | 20,47 | 21,29 | 20,36 | 20,84 | 2,33% | 353,00 |
| 17.04.2026 | 20,28 | 20,74 | 20,26 | 20,36 | 1,12% | - |
| 16.04.2026 | 19,69 | 20,28 | 19,63 | 20,14 | 2,83% | 829,00 |
| 15.04.2026 | 18,44 | 19,65 | 18,39 | 19,58 | 5,87% | 17,00 |
| 14.04.2026 | 18,64 | 19,46 | 18,24 | 18,50 | -1,22% | - |
| 13.04.2026 | 17,15 | 18,74 | 17,01 | 18,72 | 10,29% | 269,00 |
| 10.04.2026 | 18,43 | 18,52 | 16,98 | 16,98 | -7,49% | 713,00 |
| 09.04.2026 | 19,53 | 19,54 | 18,28 | 18,35 | -5,92% | - |
| 08.04.2026 | 20,60 | 20,65 | 19,30 | 19,51 | -2,37% | - |
| 07.04.2026 | 20,64 | 20,65 | 19,97 | 19,98 | 2,75% | 162,00 |
| 02.04.2026 | 18,51 | 19,48 | 18,33 | 19,44 | 3,98% | 50,00 |
| 01.04.2026 | 18,65 | 18,79 | 18,01 | 18,70 | 0,52% | 4,00 |
| 31.03.2026 | 18,60 | 18,97 | 18,32 | 18,60 | 0,50% | 149,00 |
| 30.03.2026 | 18,49 | 18,97 | 18,33 | 18,51 | 0,87% | 1.087,00 |
| 27.03.2026 | 19,01 | 19,02 | 17,83 | 18,35 | -3,49% | 160,00 |
| 26.03.2026 | 18,43 | 19,43 | 18,23 | 19,01 | 1,77% | 75,00 |
| 25.03.2026 | 19,00 | 19,75 | 18,61 | 18,68 | -3,14% | 1.063,00 |
| 24.03.2026 | 20,47 | 20,53 | 18,71 | 19,29 | -5,02% | 19,00 |
| 23.03.2026 | 20,30 | 21,03 | 20,15 | 20,31 | -1,43% | 143,00 |
| 20.03.2026 | 20,69 | 20,81 | 19,98 | 20,60 | -0,46% | - |
| 19.03.2026 | 21,30 | 21,82 | 20,31 | 20,70 | -2,59% | - |
| 18.03.2026 | 21,16 | 21,55 | 20,74 | 21,25 | 1,87% | - |
| 17.03.2026 | 20,90 | 22,09 | 20,83 | 20,86 | -0,31% | 355,00 |
| 16.03.2026 | 21,84 | 21,84 | 20,66 | 20,92 | -3,15% | 203,00 |
| 13.03.2026 | 20,97 | 21,60 | 20,86 | 21,60 | 2,91% | 80,00 |
| 12.03.2026 | 20,74 | 21,44 | 20,48 | 20,99 | 1,50% | 114,00 |
| 11.03.2026 | 20,60 | 21,21 | 20,54 | 20,68 | 1,82% | 269,00 |
| 10.03.2026 | 20,99 | 21,09 | 19,86 | 20,31 | -3,15% | 450,00 |
| 09.03.2026 | 20,77 | 21,12 | 20,34 | 20,97 | 0,55% | 8,00 |
| 06.03.2026 | 20,57 | 21,18 | 20,27 | 20,86 | 2,46% | - |
| 05.03.2026 | 20,20 | 21,07 | 19,98 | 20,36 | -0,07% | - |
| 04.03.2026 | 20,14 | 20,65 | 19,86 | 20,37 | -0,46% | 5,00 |
| 03.03.2026 | 19,56 | 20,53 | 19,15 | 20,47 | 3,84% | 1,00 |
| 02.03.2026 | 19,37 | 20,13 | 19,32 | 19,71 | 2,43% | 7,00 |
| 27.02.2026 | 19,53 | 19,56 | 18,47 | 19,24 | -1,36% | 80,00 |
| 26.02.2026 | 19,18 | 20,19 | 19,10 | 19,51 | 1,30% | 32,00 |
| 25.02.2026 | 18,39 | 19,43 | 18,16 | 19,26 | 6,54% | 200,00 |
| 24.02.2026 | 17,96 | 18,62 | 17,50 | 18,07 | -1,23% | 427,00 |
| 23.02.2026 | 19,87 | 20,14 | 18,11 | 18,30 | -8,95% | 527,00 |
| 20.02.2026 | 21,95 | 22,18 | 20,10 | 20,10 | -7,50% | - |
| 19.02.2026 | 21,84 | 21,90 | 21,44 | 21,73 | 0,28% | 60,00 |
| 18.02.2026 | 21,42 | 21,96 | 21,18 | 21,67 | 2,51% | 199,00 |
| 17.02.2026 | 21,38 | 21,81 | 20,76 | 21,14 | -1,49% | 8,00 |
| 16.02.2026 | 21,52 | 21,68 | 21,41 | 21,46 | 0,09% | 36,00 |
| 13.02.2026 | 21,17 | 22,18 | 21,09 | 21,44 | 1,83% | 174,00 |
| 12.02.2026 | 22,21 | 22,43 | 20,13 | 21,05 | -4,06% | 868,00 |
| 11.02.2026 | 24,00 | 24,60 | 21,23 | 21,94 | -0,09% | 1.032,00 |
| 10.02.2026 | 21,58 | 22,51 | 21,39 | 21,96 | 2,83% | 21,00 |
| 09.02.2026 | 19,21 | 21,54 | 18,92 | 21,36 | 11,40% | 907,00 |
| 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 |