46,520€
-0,53%
Echtzeit-Aktienkurs Varonis Systems Inc.
Bid:
Ask:
Aktienkurse zur Varonis Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 46,79 | 46,94 | 46,16 | 46,52 | -0,53% | - |
| 04.11.2024 | 47,14 | 47,48 | 46,29 | 46,77 | -0,78% | - |
| 01.11.2024 | 46,30 | 47,98 | 45,89 | 47,14 | 1,64% | - |
| 31.10.2024 | 48,35 | 48,73 | 46,08 | 46,38 | -4,00% | 349,00 |
| 30.10.2024 | 51,92 | 52,51 | 47,78 | 48,31 | -7,52% | 40,00 |
| 29.10.2024 | 53,08 | 54,86 | 50,27 | 52,24 | -1,47% | - |
| 28.10.2024 | 52,67 | 54,26 | 52,67 | 53,02 | 0,74% | - |
| 25.10.2024 | 52,35 | 53,08 | 51,94 | 52,63 | 0,53% | - |
| 24.10.2024 | 52,49 | 53,59 | 51,97 | 52,35 | -0,25% | - |
| 23.10.2024 | 54,05 | 54,61 | 52,27 | 52,48 | -2,90% | - |
| 22.10.2024 | 54,13 | 54,57 | 53,67 | 54,05 | -0,04% | - |
| 21.10.2024 | 54,69 | 54,88 | 53,81 | 54,07 | -1,13% | - |
| 18.10.2024 | 54,71 | 55,14 | 54,25 | 54,69 | -0,04% | - |
| 17.10.2024 | 54,29 | 55,17 | 54,17 | 54,71 | 0,74% | - |
| 16.10.2024 | 55,08 | 55,61 | 54,17 | 54,31 | -1,36% | - |
| 15.10.2024 | 55,20 | 55,60 | 54,10 | 55,06 | -0,24% | - |
| 14.10.2024 | 53,96 | 55,21 | 53,27 | 55,19 | 2,03% | - |
| 11.10.2024 | 53,92 | 54,40 | 53,04 | 54,09 | 0,43% | - |
| 10.10.2024 | 53,60 | 54,84 | 52,60 | 53,86 | 0,60% | - |
| 09.10.2024 | 51,50 | 54,22 | 51,33 | 53,54 | 4,08% | 20,00 |
| 08.10.2024 | 50,59 | 51,76 | 50,40 | 51,44 | 1,80% | - |
| 07.10.2024 | 51,48 | 51,76 | 50,48 | 50,53 | -1,73% | - |
| 04.10.2024 | 50,41 | 51,73 | 50,38 | 51,42 | 2,22% | - |
| 03.10.2024 | 50,33 | 50,51 | 49,58 | 50,31 | -0,04% | - |
| 02.10.2024 | 49,76 | 50,97 | 49,46 | 50,33 | 1,19% | - |
| 01.10.2024 | 50,75 | 51,11 | 49,29 | 49,74 | -2,08% | - |
| 30.09.2024 | 50,35 | 51,52 | 49,53 | 50,79 | 0,71% | - |
| 27.09.2024 | 51,06 | 51,43 | 49,99 | 50,43 | -1,23% | - |
| 26.09.2024 | 51,34 | 52,14 | 50,92 | 51,06 | -0,58% | - |
| 25.09.2024 | 51,04 | 51,74 | 50,37 | 51,36 | 0,63% | - |
| 24.09.2024 | 50,51 | 51,15 | 49,89 | 51,04 | 1,14% | - |
| 23.09.2024 | 50,07 | 50,62 | 49,79 | 50,47 | 0,71% | - |
| 20.09.2024 | 49,33 | 50,24 | 49,13 | 50,11 | 1,70% | 10,00 |
| 19.09.2024 | 48,15 | 49,79 | 48,15 | 49,27 | 2,07% | - |
| 18.09.2024 | 48,45 | 48,93 | 47,98 | 48,27 | -0,23% | - |
| 17.09.2024 | 48,41 | 48,88 | 47,92 | 48,38 | -0,06% | - |
| 16.09.2024 | 48,46 | 48,99 | 48,05 | 48,41 | -0,21% | - |
| 13.09.2024 | 47,71 | 49,00 | 47,46 | 48,51 | 4,32% | - |
| 12.09.2024 | 46,55 | 47,95 | 46,47 | 46,50 | -0,24% | - |
| 11.09.2024 | 46,67 | 46,95 | 45,95 | 46,61 | -0,15% | - |
| 10.09.2024 | 46,02 | 46,74 | 45,79 | 46,68 | 1,45% | - |
| 09.09.2024 | 46,08 | 47,08 | 45,84 | 46,02 | -0,36% | - |
| 06.09.2024 | 46,97 | 48,48 | 45,34 | 46,18 | -1,62% | - |
| 05.09.2024 | 49,66 | 49,85 | 44,92 | 46,94 | -5,48% | 15,00 |
| 04.09.2024 | 50,11 | 50,11 | 48,69 | 49,66 | -0,89% | - |
| 03.09.2024 | 51,16 | 51,16 | 49,68 | 50,11 | -2,06% | - |
| 02.09.2024 | 51,18 | 51,19 | 50,80 | 51,16 | -0,16% | 2,00 |
| 30.08.2024 | 50,61 | 51,42 | 50,33 | 51,24 | 1,26% | - |
| 29.08.2024 | 50,91 | 52,14 | 50,47 | 50,60 | -0,80% | - |
| 28.08.2024 | 51,36 | 51,88 | 50,54 | 51,01 | -0,68% | - |
| 27.08.2024 | 51,56 | 51,61 | 51,11 | 51,36 | -0,16% | - |
| 26.08.2024 | 51,18 | 52,23 | 50,90 | 51,44 | 0,51% | 130,00 |
| 23.08.2024 | 50,65 | 51,27 | 50,44 | 51,18 | 1,07% | - |
| 22.08.2024 | 51,18 | 51,51 | 50,46 | 50,64 | -0,94% | 100,00 |
| 21.08.2024 | 50,75 | 51,38 | 50,25 | 51,12 | 0,89% | - |
| 20.08.2024 | 50,51 | 50,97 | 50,34 | 50,67 | 0,53% | - |
| 19.08.2024 | 50,07 | 50,52 | 49,77 | 50,41 | 0,68% | 100,00 |
| 16.08.2024 | 50,33 | 50,65 | 49,76 | 50,07 | -0,33% | 50,00 |
| 15.08.2024 | 50,15 | 51,40 | 49,63 | 50,23 | 0,09% | - |
| 14.08.2024 | 49,86 | 50,39 | 49,60 | 50,19 | 0,67% | - |
| 13.08.2024 | 49,80 | 50,35 | 49,65 | 49,85 | 0,23% | - |
| 12.08.2024 | 50,25 | 50,38 | 48,96 | 49,74 | -0,94% | - |
| 09.08.2024 | 46,79 | 50,27 | 46,79 | 50,21 | 2,15% | - |
| 08.08.2024 | 46,78 | 49,49 | 46,49 | 49,15 | 5,04% | - |
| 07.08.2024 | 45,99 | 48,90 | 45,99 | 46,79 | -0,93% | - |
| 06.08.2024 | 45,92 | 50,50 | 45,92 | 47,23 | 2,83% | 40,00 |
| 05.08.2024 | 47,44 | 47,44 | 41,78 | 45,93 | -3,30% | 394,00 |
| 02.08.2024 | 49,27 | 49,27 | 45,69 | 47,50 | -3,70% | 40,00 |
| 01.08.2024 | 51,39 | 51,43 | 48,46 | 49,32 | -3,22% | - |
| 31.07.2024 | 51,40 | 52,44 | 50,44 | 50,96 | -0,72% | 10,00 |
| 30.07.2024 | 48,44 | 52,28 | 48,16 | 51,33 | 6,31% | 40,00 |
| 29.07.2024 | 44,65 | 54,78 | 44,27 | 48,29 | 8,36% | 40,00 |
| 26.07.2024 | 43,43 | 45,03 | 43,23 | 44,56 | 3,01% | - |
| 25.07.2024 | 43,05 | 43,80 | 42,46 | 43,26 | 0,51% | - |
| 24.07.2024 | 43,75 | 44,09 | 42,95 | 43,04 | -1,62% | - |
| 23.07.2024 | 43,43 | 44,19 | 43,26 | 43,75 | 0,71% | - |
| 22.07.2024 | 43,16 | 44,19 | 42,81 | 43,44 | 0,70% | - |
| 19.07.2024 | 43,62 | 44,06 | 42,84 | 43,14 | -1,10% | - |
| 18.07.2024 | 45,42 | 45,73 | 43,17 | 43,62 | -3,90% | - |
| 17.07.2024 | 46,58 | 46,58 | 45,33 | 45,39 | -2,64% | - |
| 16.07.2024 | 46,41 | 47,49 | 46,11 | 46,62 | 0,67% | - |
| 15.07.2024 | 45,28 | 46,76 | 45,28 | 46,31 | 2,23% | - |
| 12.07.2024 | 44,33 | 45,97 | 44,09 | 45,30 | 2,14% | - |
| 11.07.2024 | 42,76 | 45,22 | 42,30 | 44,35 | 3,69% | - |
| 10.07.2024 | 42,57 | 43,04 | 41,85 | 42,77 | 0,40% | - |
| 09.07.2024 | 43,36 | 43,54 | 42,21 | 42,60 | -1,84% | - |
| 08.07.2024 | 44,55 | 44,64 | 43,00 | 43,40 | -2,63% | - |
| 05.07.2024 | 44,29 | 44,86 | 43,93 | 44,57 | 0,63% | 66,00 |
| 04.07.2024 | 44,11 | 44,43 | 44,11 | 44,29 | 0,41% | - |
| 03.07.2024 | 44,73 | 44,94 | 44,10 | 44,11 | -1,41% | - |
| 02.07.2024 | 44,22 | 44,79 | 43,93 | 44,74 | 1,31% | - |
| 01.07.2024 | 44,75 | 44,84 | 43,60 | 44,16 | -1,41% | - |
| 28.06.2024 | 42,97 | 45,02 | 42,97 | 44,79 | 4,60% | - |
| 27.06.2024 | 40,74 | 43,25 | 40,48 | 42,82 | 5,34% | - |
| 26.06.2024 | 40,42 | 41,20 | 39,79 | 40,65 | 0,62% | - |
| 25.06.2024 | 40,36 | 40,84 | 39,86 | 40,40 | 0,00% | - |
| 24.06.2024 | 41,36 | 41,44 | 40,34 | 40,40 | -2,25% | - |
| 21.06.2024 | 40,49 | 41,40 | 40,21 | 41,33 | 2,11% | - |
| 20.06.2024 | 40,34 | 40,73 | 40,12 | 40,48 | 0,33% | - |
| 19.06.2024 | 40,35 | 40,44 | 40,30 | 40,34 | 0,00% | - |