20,900€
0,22%
Echtzeit-Aktienkurs Varonis Systems Inc.
Bid:
Ask:
Aktienkurse zur Varonis Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 20,76 | 21,09 | 20,34 | 20,99 | 0,62% | - |
| 06.03.2026 | 20,53 | 21,18 | 20,25 | 20,86 | 1,96% | - |
| 05.03.2026 | 20,19 | 21,06 | 19,98 | 20,46 | 0,10% | - |
| 04.03.2026 | 20,29 | 20,65 | 19,76 | 20,44 | -0,05% | - |
| 03.03.2026 | 19,74 | 20,53 | 19,15 | 20,45 | 3,62% | 65,00 |
| 02.03.2026 | 19,35 | 20,07 | 19,32 | 19,73 | 1,26% | - |
| 27.02.2026 | 19,57 | 19,57 | 18,43 | 19,49 | -0,49% | - |
| 26.02.2026 | 19,24 | 20,21 | 19,12 | 19,58 | 2,06% | 2,00 |
| 25.02.2026 | 18,44 | 19,43 | 18,08 | 19,19 | 4,51% | 3,00 |
| 24.02.2026 | 17,88 | 18,61 | 17,57 | 18,36 | 2,03% | 2,00 |
| 23.02.2026 | 20,09 | 20,14 | 17,92 | 17,99 | -12,00% | - |
| 20.02.2026 | 21,80 | 22,18 | 20,45 | 20,45 | -6,02% | - |
| 19.02.2026 | 21,79 | 22,02 | 21,44 | 21,76 | -0,14% | - |
| 18.02.2026 | 21,40 | 21,96 | 21,11 | 21,79 | 3,08% | 2,00 |
| 17.02.2026 | 21,42 | 21,81 | 20,76 | 21,14 | -1,81% | 200,00 |
| 16.02.2026 | 21,37 | 21,60 | 21,37 | 21,53 | -0,53% | - |
| 13.02.2026 | 21,19 | 22,18 | 21,08 | 21,64 | 2,66% | - |
| 12.02.2026 | 22,14 | 22,46 | 20,13 | 21,08 | -3,30% | 473,00 |
| 11.02.2026 | 24,20 | 24,60 | 21,23 | 21,80 | -0,91% | 200,00 |
| 10.02.2026 | 21,54 | 22,53 | 21,47 | 22,00 | 2,95% | 113,00 |
| 09.02.2026 | 19,18 | 21,54 | 18,89 | 21,37 | 10,60% | - |
| 06.02.2026 | 18,88 | 19,38 | 18,47 | 19,32 | 5,04% | - |
| 05.02.2026 | 20,51 | 20,95 | 18,34 | 18,40 | -8,08% | - |
| 04.02.2026 | 19,64 | 20,73 | 17,01 | 20,01 | -9,51% | 67,00 |
| 03.02.2026 | 24,83 | 24,94 | 21,18 | 22,12 | -12,21% | 2,00 |
| 02.02.2026 | 25,18 | 25,64 | 24,72 | 25,19 | -0,30% | 96,00 |
| 30.01.2026 | 25,54 | 26,40 | 25,27 | 25,27 | 0,14% | 36,00 |
| 29.01.2026 | 27,64 | 27,96 | 24,99 | 25,23 | -9,78% | 70,00 |
| 28.01.2026 | 28,52 | 28,89 | 27,97 | 27,97 | -2,15% | 225,00 |
| 27.01.2026 | 30,00 | 30,69 | 28,32 | 28,58 | -3,71% | 2,00 |
| 26.01.2026 | 29,55 | 29,80 | 28,77 | 29,68 | 0,94% | 419,00 |
| 23.01.2026 | 29,61 | 30,02 | 29,39 | 29,41 | 0,24% | 6,00 |
| 22.01.2026 | 28,16 | 29,40 | 28,16 | 29,34 | 3,97% | 400,00 |
| 21.01.2026 | 27,80 | 28,47 | 27,67 | 28,22 | 0,93% | - |
| 20.01.2026 | 28,21 | 28,41 | 27,84 | 27,96 | -1,96% | - |
| 19.01.2026 | 28,66 | 28,66 | 28,31 | 28,52 | -1,82% | - |
| 16.01.2026 | 29,25 | 29,60 | 28,20 | 29,05 | -3,01% | - |
| 15.01.2026 | 30,08 | 30,51 | 29,79 | 29,95 | 0,67% | - |
| 14.01.2026 | 29,73 | 30,31 | 29,44 | 29,75 | 0,92% | - |
| 13.01.2026 | 30,23 | 30,44 | 29,27 | 29,48 | -2,51% | 4,00 |
| 12.01.2026 | 30,30 | 30,50 | 29,48 | 30,24 | -0,58% | 700,00 |
| 09.01.2026 | 30,67 | 30,88 | 30,00 | 30,41 | -0,60% | 358,00 |
| 08.01.2026 | 30,59 | 30,62 | 29,43 | 30,60 | 0,51% | 700,00 |
| 07.01.2026 | 28,03 | 31,19 | 28,03 | 30,44 | 6,84% | 1.336,00 |
| 06.01.2026 | 28,09 | 28,49 | 27,61 | 28,49 | 1,33% | 16,00 |
| 05.01.2026 | 27,42 | 29,14 | 27,42 | 28,12 | 3,88% | 69,00 |
| 02.01.2026 | 27,91 | 28,26 | 26,69 | 27,07 | -4,31% | 2,00 |
| 30.12.2025 | 28,31 | 28,32 | 28,28 | 28,29 | 0,32% | - |
| 29.12.2025 | 28,56 | 28,58 | 28,11 | 28,20 | -0,25% | - |
| 23.12.2025 | 29,27 | 29,28 | 27,69 | 28,27 | -2,74% | - |
| 22.12.2025 | 28,69 | 29,55 | 28,19 | 29,06 | 1,93% | - |
| 19.12.2025 | 28,28 | 29,04 | 28,06 | 28,51 | 1,84% | 13,00 |
| 18.12.2025 | 27,82 | 28,82 | 27,82 | 28,00 | 0,63% | 19,00 |
| 17.12.2025 | 28,29 | 28,42 | 27,56 | 27,82 | -0,86% | - |
| 16.12.2025 | 27,86 | 28,31 | 27,58 | 28,06 | -0,30% | 125,00 |
| 15.12.2025 | 28,77 | 28,94 | 27,73 | 28,15 | -2,76% | - |
| 12.12.2025 | 28,29 | 28,99 | 28,17 | 28,95 | 1,92% | 100,00 |
| 11.12.2025 | 28,35 | 28,60 | 27,92 | 28,40 | -0,58% | 208,00 |
| 10.12.2025 | 27,98 | 28,73 | 27,64 | 28,57 | 3,53% | - |
| 09.12.2025 | 27,09 | 27,64 | 26,92 | 27,59 | 1,30% | - |
| 08.12.2025 | 25,98 | 27,41 | 25,95 | 27,24 | 4,15% | - |
| 05.12.2025 | 26,75 | 26,88 | 25,81 | 26,15 | -2,55% | - |
| 04.12.2025 | 27,00 | 27,22 | 26,65 | 26,84 | -0,57% | - |
| 03.12.2025 | 27,62 | 27,62 | 26,79 | 26,99 | -2,12% | 4,00 |
| 02.12.2025 | 27,74 | 28,34 | 27,44 | 27,58 | -0,90% | - |
| 01.12.2025 | 28,52 | 28,61 | 27,83 | 27,83 | -2,56% | 10,00 |
| 28.11.2025 | 27,91 | 28,80 | 27,91 | 28,56 | 2,27% | - |
| 27.11.2025 | 27,77 | 27,93 | 27,77 | 27,92 | 0,47% | - |
| 26.11.2025 | 28,07 | 28,35 | 27,76 | 27,79 | -1,07% | - |
| 25.11.2025 | 27,33 | 28,09 | 27,12 | 28,09 | 2,54% | - |
| 24.11.2025 | 27,22 | 27,50 | 26,89 | 27,40 | 0,18% | - |
| 21.11.2025 | 27,11 | 27,40 | 27,02 | 27,35 | -0,35% | - |
| 20.11.2025 | 28,65 | 28,65 | 27,31 | 27,44 | -3,60% | - |
| 19.11.2025 | 28,47 | 28,50 | 28,36 | 28,47 | -0,25% | - |
| 18.11.2025 | 28,61 | 28,76 | 28,05 | 28,54 | -0,51% | - |
| 17.11.2025 | 28,99 | 29,34 | 28,67 | 28,68 | -0,80% | 16,00 |
| 14.11.2025 | 29,66 | 29,66 | 28,26 | 28,91 | -2,86% | 65,00 |
| 13.11.2025 | 30,67 | 30,79 | 29,61 | 29,76 | -3,19% | - |
| 12.11.2025 | 30,84 | 31,31 | 30,58 | 30,74 | -0,50% | - |
| 11.11.2025 | 29,61 | 30,93 | 29,45 | 30,90 | 2,93% | - |
| 10.11.2025 | 29,51 | 30,14 | 29,19 | 30,02 | 1,69% | - |
| 07.11.2025 | 29,54 | 29,68 | 28,52 | 29,52 | -2,07% | 64,00 |
| 06.11.2025 | 30,63 | 30,63 | 29,10 | 30,14 | -1,74% | 2,00 |
| 05.11.2025 | 30,79 | 30,96 | 30,41 | 30,68 | 0,13% | 70,00 |
| 04.11.2025 | 31,26 | 31,49 | 30,26 | 30,64 | -2,06% | 400,00 |
| 03.11.2025 | 30,72 | 31,64 | 30,06 | 31,28 | 1,79% | - |
| 31.10.2025 | 29,88 | 30,75 | 29,17 | 30,73 | 1,22% | 96,00 |
| 30.10.2025 | 27,90 | 30,97 | 27,29 | 30,36 | 8,86% | 931,00 |
| 29.10.2025 | 36,82 | 39,27 | 27,61 | 27,89 | -26,81% | 1.810,00 |
| 28.10.2025 | 53,83 | 55,26 | 36,01 | 38,11 | -29,05% | 82,00 |
| 27.10.2025 | 53,58 | 54,82 | 53,46 | 53,71 | -0,07% | - |
| 24.10.2025 | 53,60 | 54,30 | 52,58 | 53,75 | 0,73% | - |
| 23.10.2025 | 52,88 | 54,19 | 52,52 | 53,36 | 1,39% | - |
| 22.10.2025 | 52,56 | 52,68 | 52,49 | 52,63 | -0,38% | - |
| 21.10.2025 | 53,66 | 53,69 | 52,65 | 52,83 | -1,18% | - |
| 20.10.2025 | 52,01 | 53,70 | 51,93 | 53,46 | 3,09% | 2,00 |
| 17.10.2025 | 51,37 | 52,05 | 50,58 | 51,86 | 0,52% | - |
| 16.10.2025 | 52,01 | 53,02 | 51,42 | 51,59 | -0,67% | 29,00 |
| 15.10.2025 | 52,78 | 53,20 | 51,94 | 51,94 | -1,27% | - |
| 14.10.2025 | 53,96 | 53,96 | 51,72 | 52,61 | -2,57% | - |