41,510€
1,62%
Echtzeit-Aktienkurs Varonis Systems Inc.
Bid:
Ask:
Aktienkurse zur Varonis Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 40,71 | 41,86 | 40,65 | 41,52 | 1,63% | - |
| 15.05.2025 | 40,91 | 41,29 | 40,43 | 40,85 | -0,37% | 100,00 |
| 14.05.2025 | 41,02 | 41,16 | 40,59 | 41,00 | -0,02% | - |
| 13.05.2025 | 41,33 | 41,45 | 40,33 | 41,01 | -0,75% | 11,00 |
| 12.05.2025 | 40,43 | 42,34 | 40,43 | 41,32 | 2,53% | - |
| 09.05.2025 | 40,60 | 41,01 | 39,87 | 40,30 | -0,49% | - |
| 08.05.2025 | 39,60 | 40,84 | 39,60 | 40,50 | 1,10% | - |
| 07.05.2025 | 40,87 | 41,36 | 39,30 | 40,06 | 2,93% | - |
| 06.05.2025 | 38,74 | 39,38 | 38,01 | 38,92 | 0,43% | - |
| 05.05.2025 | 37,69 | 39,36 | 37,54 | 38,76 | 1,87% | - |
| 02.05.2025 | 37,65 | 38,30 | 37,53 | 38,05 | 0,50% | - |
| 30.04.2025 | 37,08 | 37,92 | 36,73 | 37,86 | 0,64% | - |
| 29.04.2025 | 37,09 | 37,80 | 36,72 | 37,62 | 1,77% | - |
| 28.04.2025 | 36,96 | 37,54 | 36,45 | 36,96 | -0,66% | - |
| 25.04.2025 | 36,58 | 37,26 | 36,34 | 37,21 | 1,72% | - |
| 24.04.2025 | 36,41 | 36,96 | 35,93 | 36,58 | 0,18% | - |
| 23.04.2025 | 35,33 | 37,12 | 35,33 | 36,51 | 3,35% | - |
| 22.04.2025 | 34,17 | 35,53 | 34,13 | 35,33 | -0,51% | 160,00 |
| 17.04.2025 | 35,84 | 36,39 | 35,33 | 35,51 | -1,06% | - |
| 16.04.2025 | 36,95 | 37,22 | 35,33 | 35,89 | -2,83% | - |
| 15.04.2025 | 36,71 | 38,42 | 36,54 | 36,93 | 0,61% | - |
| 14.04.2025 | 36,36 | 37,36 | 36,02 | 36,71 | 0,82% | - |
| 11.04.2025 | 36,92 | 37,08 | 35,41 | 36,41 | -0,98% | 10,00 |
| 10.04.2025 | 37,22 | 37,65 | 35,39 | 36,77 | -2,87% | - |
| 09.04.2025 | 34,65 | 38,66 | 33,41 | 37,85 | 9,33% | - |
| 08.04.2025 | 34,65 | 36,69 | 34,36 | 34,62 | -0,66% | - |
| 07.04.2025 | 35,01 | 36,12 | 32,69 | 34,85 | -0,60% | - |
| 04.04.2025 | 36,64 | 36,74 | 34,44 | 35,06 | -4,48% | 80,00 |
| 03.04.2025 | 38,26 | 38,26 | 35,29 | 36,71 | -4,18% | - |
| 02.04.2025 | 37,85 | 38,60 | 36,54 | 38,31 | 1,07% | - |
| 01.04.2025 | 37,39 | 38,10 | 36,47 | 37,90 | 1,22% | - |
| 31.03.2025 | 38,21 | 38,30 | 36,72 | 37,45 | -2,70% | - |
| 28.03.2025 | 38,64 | 39,91 | 38,09 | 38,49 | -0,39% | - |
| 27.03.2025 | 38,73 | 38,81 | 38,17 | 38,64 | -0,39% | 45,00 |
| 26.03.2025 | 38,98 | 39,33 | 38,52 | 38,79 | -0,37% | - |
| 25.03.2025 | 38,31 | 39,05 | 38,22 | 38,93 | 1,66% | 120,00 |
| 24.03.2025 | 37,70 | 38,55 | 37,70 | 38,30 | 1,35% | - |
| 21.03.2025 | 38,20 | 38,42 | 37,48 | 37,79 | -1,24% | - |
| 20.03.2025 | 38,75 | 39,14 | 38,15 | 38,26 | -1,47% | - |
| 19.03.2025 | 37,93 | 39,40 | 37,92 | 38,83 | 2,37% | - |
| 18.03.2025 | 37,95 | 38,10 | 37,16 | 37,93 | -0,08% | - |
| 17.03.2025 | 36,64 | 38,32 | 36,36 | 37,96 | 3,21% | 20,00 |
| 14.03.2025 | 36,09 | 36,96 | 36,09 | 36,78 | 2,00% | - |
| 13.03.2025 | 36,69 | 37,14 | 36,05 | 36,06 | -1,68% | - |
| 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% | - |