36,720€
0,12%
Echtzeit-Aktienkurs Varonis Systems Inc.
Bid:
Ask:
Aktienkurse zur Varonis Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 36,69 | 36,85 | 36,39 | 36,72 | 0,12% | - |
| 12.03.2025 | 36,39 | 37,14 | 36,17 | 36,68 | 0,67% | - |
| 11.03.2025 | 36,92 | 37,03 | 36,23 | 36,43 | -1,49% | 30,00 |
| 10.03.2025 | 37,61 | 37,61 | 36,42 | 36,98 | -1,66% | - |
| 07.03.2025 | 38,16 | 38,29 | 37,21 | 37,61 | -1,51% | - |
| 06.03.2025 | 38,84 | 38,99 | 37,85 | 38,18 | -1,72% | - |
| 05.03.2025 | 39,14 | 39,47 | 38,11 | 38,85 | -1,03% | 15,00 |
| 04.03.2025 | 39,87 | 39,91 | 38,95 | 39,26 | -1,10% | - |
| 03.03.2025 | 41,41 | 41,51 | 39,34 | 39,69 | -4,18% | - |
| 28.02.2025 | 40,86 | 41,69 | 40,25 | 41,42 | 1,38% | - |
| 27.02.2025 | 40,83 | 41,54 | 40,43 | 40,86 | 0,16% | - |
| 26.02.2025 | 40,77 | 41,71 | 40,70 | 40,79 | 0,04% | - |
| 25.02.2025 | 40,98 | 40,98 | 40,12 | 40,78 | -0,44% | - |
| 24.02.2025 | 41,08 | 41,29 | 39,90 | 40,96 | -0,29% | - |
| 21.02.2025 | 41,03 | 41,59 | 40,73 | 41,08 | 0,01% | - |
| 20.02.2025 | 41,79 | 41,79 | 40,65 | 41,07 | -1,70% | - |
| 19.02.2025 | 42,30 | 42,45 | 41,47 | 41,78 | -1,33% | - |
| 18.02.2025 | 42,20 | 42,61 | 41,60 | 42,35 | 0,44% | 16,00 |
| 17.02.2025 | 42,02 | 42,24 | 42,02 | 42,16 | 0,43% | 142,00 |
| 14.02.2025 | 41,78 | 42,18 | 41,02 | 41,98 | 0,44% | - |
| 13.02.2025 | 41,58 | 42,09 | 41,08 | 41,80 | 0,53% | - |
| 12.02.2025 | 41,59 | 42,03 | 40,66 | 41,58 | 0,85% | - |
| 11.02.2025 | 41,74 | 42,07 | 40,41 | 41,23 | -1,14% | 121,00 |
| 10.02.2025 | 39,26 | 41,73 | 39,26 | 41,70 | 6,13% | - |
| 07.02.2025 | 38,57 | 39,87 | 38,20 | 39,29 | 2,03% | 25,00 |
| 06.02.2025 | 41,70 | 42,13 | 38,51 | 38,51 | -7,63% | 160,00 |
| 05.02.2025 | 43,45 | 44,02 | 39,43 | 41,69 | -7,63% | - |
| 04.02.2025 | 44,59 | 45,22 | 43,77 | 45,14 | 1,13% | - |
| 03.02.2025 | 43,39 | 45,06 | 43,18 | 44,63 | 2,06% | 100,00 |
| 31.01.2025 | 43,25 | 44,11 | 42,77 | 43,73 | 1,41% | - |
| 30.01.2025 | 42,71 | 43,83 | 42,71 | 43,12 | 0,90% | - |
| 29.01.2025 | 44,19 | 44,48 | 42,27 | 42,74 | -2,36% | - |
| 28.01.2025 | 42,56 | 44,13 | 42,54 | 43,77 | 2,95% | 3,00 |
| 27.01.2025 | 42,19 | 43,44 | 40,25 | 42,52 | 0,73% | - |
| 24.01.2025 | 42,51 | 43,02 | 42,02 | 42,21 | -0,61% | - |
| 23.01.2025 | 43,10 | 43,25 | 42,34 | 42,47 | -1,47% | - |
| 22.01.2025 | 43,60 | 44,12 | 42,89 | 43,10 | -1,38% | - |
| 21.01.2025 | 42,63 | 43,74 | 41,95 | 43,71 | 2,52% | - |
| 20.01.2025 | 42,89 | 42,94 | 42,57 | 42,63 | -0,69% | - |
| 17.01.2025 | 44,44 | 45,55 | 42,42 | 42,93 | -3,64% | - |
| 16.01.2025 | 43,82 | 44,60 | 43,45 | 44,55 | 1,60% | - |
| 15.01.2025 | 44,08 | 44,95 | 43,54 | 43,85 | -0,52% | - |
| 14.01.2025 | 43,73 | 44,30 | 43,42 | 44,08 | 0,51% | - |
| 13.01.2025 | 43,72 | 44,02 | 42,96 | 43,85 | 0,41% | - |
| 10.01.2025 | 43,45 | 43,85 | 42,96 | 43,67 | 0,51% | - |
| 09.01.2025 | 43,24 | 43,86 | 42,96 | 43,45 | 1,53% | 50,00 |
| 08.01.2025 | 42,84 | 43,16 | 42,18 | 42,80 | -0,05% | - |
| 07.01.2025 | 43,45 | 43,69 | 42,36 | 42,82 | -1,39% | - |
| 06.01.2025 | 43,25 | 43,52 | 42,58 | 43,42 | 0,44% | - |
| 03.01.2025 | 43,19 | 43,81 | 43,15 | 43,23 | 0,05% | 10,00 |
| 02.01.2025 | 43,02 | 43,87 | 42,88 | 43,21 | 3,04% | - |
| 30.12.2024 | 43,14 | 43,14 | 41,85 | 41,94 | -1,35% | 70,00 |
| 27.12.2024 | 43,40 | 43,60 | 42,41 | 42,51 | -2,03% | 15,00 |
| 23.12.2024 | 43,45 | 43,96 | 42,86 | 43,39 | -0,02% | - |
| 20.12.2024 | 43,48 | 43,55 | 42,26 | 43,40 | 0,07% | - |
| 19.12.2024 | 43,98 | 44,85 | 43,21 | 43,37 | -1,25% | - |
| 18.12.2024 | 44,99 | 45,55 | 43,44 | 43,92 | -2,40% | - |
| 17.12.2024 | 45,43 | 45,59 | 44,58 | 45,00 | -1,03% | - |
| 16.12.2024 | 44,84 | 45,84 | 44,52 | 45,47 | 0,43% | - |
| 13.12.2024 | 45,80 | 46,14 | 44,70 | 45,28 | -1,08% | - |
| 12.12.2024 | 45,74 | 46,45 | 45,42 | 45,77 | 0,07% | - |
| 11.12.2024 | 46,54 | 47,27 | 45,30 | 45,74 | -1,55% | 75,00 |
| 10.12.2024 | 46,51 | 47,27 | 46,24 | 46,46 | -0,02% | - |
| 09.12.2024 | 47,11 | 47,48 | 46,02 | 46,47 | -1,30% | 103,00 |
| 06.12.2024 | 46,93 | 48,00 | 46,79 | 47,08 | 0,32% | - |
| 05.12.2024 | 48,32 | 48,57 | 46,56 | 46,93 | -2,98% | - |
| 04.12.2024 | 48,30 | 49,17 | 48,17 | 48,37 | 0,27% | - |
| 03.12.2024 | 47,84 | 48,59 | 47,37 | 48,24 | 0,90% | - |
| 02.12.2024 | 47,23 | 48,44 | 47,23 | 47,81 | 1,16% | - |
| 29.11.2024 | 47,21 | 48,64 | 46,95 | 47,26 | 0,11% | - |
| 28.11.2024 | 46,90 | 47,29 | 46,90 | 47,21 | 0,65% | - |
| 27.11.2024 | 47,58 | 47,74 | 46,76 | 46,91 | -1,38% | - |
| 26.11.2024 | 47,75 | 48,40 | 47,21 | 47,56 | -0,54% | - |
| 25.11.2024 | 48,23 | 48,61 | 47,60 | 47,82 | -0,82% | - |
| 22.11.2024 | 48,24 | 48,63 | 47,70 | 48,22 | 0,57% | - |
| 21.11.2024 | 47,38 | 48,57 | 47,06 | 47,94 | 1,12% | 40,00 |
| 20.11.2024 | 46,47 | 47,86 | 46,47 | 47,41 | 1,43% | - |
| 19.11.2024 | 46,46 | 47,06 | 45,94 | 46,74 | 0,47% | - |
| 18.11.2024 | 48,47 | 48,92 | 46,04 | 46,52 | -4,12% | 70,00 |
| 15.11.2024 | 49,60 | 49,63 | 48,13 | 48,52 | -2,35% | 10,00 |
| 14.11.2024 | 50,37 | 50,79 | 49,39 | 49,69 | -1,35% | - |
| 13.11.2024 | 49,20 | 51,68 | 48,90 | 50,37 | 2,34% | - |
| 12.11.2024 | 49,24 | 49,70 | 48,94 | 49,22 | 0,02% | 108,00 |
| 11.11.2024 | 48,87 | 50,02 | 48,87 | 49,21 | 0,72% | 100,00 |
| 08.11.2024 | 49,24 | 49,57 | 48,49 | 48,86 | -0,81% | 15,00 |
| 07.11.2024 | 49,73 | 49,83 | 49,06 | 49,26 | -0,95% | - |
| 06.11.2024 | 47,21 | 50,40 | 47,21 | 49,73 | 6,90% | - |
| 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% | - |