52,140€
0,39%
Echtzeit-Aktienkurs Varonis Systems Inc.
Bid:
Ask:
Aktienkurse zur Varonis Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 52,01 | 52,47 | 51,95 | 52,01 | 0,13% | - |
| 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% | - |
| 13.10.2025 | 52,49 | 54,51 | 52,49 | 54,00 | 2,10% | - |
| 10.10.2025 | 54,65 | 55,11 | 52,54 | 52,89 | -3,22% | 250,00 |
| 09.10.2025 | 54,44 | 54,85 | 53,34 | 54,65 | 0,39% | - |
| 08.10.2025 | 51,67 | 54,54 | 51,60 | 54,44 | 4,59% | - |
| 07.10.2025 | 51,77 | 53,74 | 51,63 | 52,05 | 0,29% | - |
| 06.10.2025 | 50,53 | 52,09 | 50,53 | 51,90 | 3,51% | - |
| 03.10.2025 | 50,75 | 51,03 | 49,94 | 50,14 | -0,38% | - |
| 02.10.2025 | 48,85 | 50,43 | 48,85 | 50,33 | 1,89% | - |
| 01.10.2025 | 48,99 | 49,54 | 48,32 | 49,40 | 0,94% | - |
| 30.09.2025 | 50,57 | 50,72 | 48,42 | 48,94 | -3,48% | - |
| 29.09.2025 | 50,91 | 51,37 | 50,17 | 50,70 | 0,24% | - |
| 26.09.2025 | 50,27 | 50,72 | 49,57 | 50,58 | 0,52% | - |
| 25.09.2025 | 49,51 | 50,65 | 49,15 | 50,32 | 1,27% | - |
| 24.09.2025 | 49,35 | 51,38 | 49,35 | 49,69 | 1,03% | - |
| 23.09.2025 | 50,23 | 51,06 | 49,19 | 49,19 | -2,76% | - |
| 22.09.2025 | 49,43 | 50,62 | 49,03 | 50,58 | 2,57% | - |
| 19.09.2025 | 48,78 | 49,39 | 48,62 | 49,32 | 0,80% | - |
| 18.09.2025 | 48,25 | 49,38 | 48,25 | 48,93 | 1,31% | - |
| 17.09.2025 | 48,24 | 49,01 | 47,85 | 48,29 | 0,02% | - |
| 16.09.2025 | 47,76 | 48,44 | 47,36 | 48,28 | 1,59% | - |
| 15.09.2025 | 47,94 | 48,36 | 47,53 | 47,53 | -3,28% | - |
| 12.09.2025 | 48,81 | 49,14 | 48,53 | 49,14 | 2,14% | - |
| 11.09.2025 | 48,10 | 48,35 | 47,68 | 48,11 | -2,03% | 16,00 |
| 10.09.2025 | 49,00 | 49,10 | 48,97 | 49,10 | 0,17% | - |
| 09.09.2025 | 48,56 | 49,21 | 48,24 | 49,02 | 0,37% | - |
| 08.09.2025 | 47,82 | 48,87 | 47,57 | 48,84 | 2,06% | - |
| 05.09.2025 | 47,64 | 48,20 | 46,97 | 47,85 | 0,02% | - |
| 04.09.2025 | 47,55 | 47,94 | 46,57 | 47,84 | 0,67% | - |
| 03.09.2025 | 48,81 | 49,21 | 46,56 | 47,52 | -2,73% | - |
| 02.09.2025 | 50,49 | 50,49 | 48,21 | 48,86 | -3,31% | - |
| 01.09.2025 | 50,51 | 50,54 | 50,12 | 50,53 | 0,12% | - |
| 29.08.2025 | 50,65 | 51,14 | 50,16 | 50,47 | -0,39% | - |
| 28.08.2025 | 50,17 | 50,94 | 50,01 | 50,67 | 0,64% | - |
| 27.08.2025 | 49,40 | 50,39 | 49,40 | 50,35 | 2,10% | - |
| 26.08.2025 | 49,88 | 50,69 | 49,32 | 49,32 | -1,31% | 190,00 |
| 25.08.2025 | 50,59 | 50,75 | 49,97 | 49,97 | -0,91% | 36,00 |
| 22.08.2025 | 50,48 | 50,80 | 50,15 | 50,43 | 0,08% | - |
| 21.08.2025 | 50,04 | 50,56 | 49,66 | 50,39 | 0,72% | - |
| 20.08.2025 | 50,29 | 50,29 | 49,47 | 50,03 | -0,02% | 9,00 |
| 19.08.2025 | 50,57 | 50,57 | 49,37 | 50,04 | -0,26% | - |
| 18.08.2025 | 49,96 | 50,46 | 49,41 | 50,17 | 0,44% | - |
| 15.08.2025 | 48,89 | 50,04 | 48,64 | 49,95 | 2,05% | - |
| 14.08.2025 | 49,64 | 49,99 | 48,76 | 48,95 | -1,39% | 167,00 |
| 13.08.2025 | 48,70 | 49,65 | 48,35 | 49,64 | 1,94% | 7,00 |
| 12.08.2025 | 47,04 | 48,80 | 46,29 | 48,69 | 4,04% | - |
| 11.08.2025 | 46,22 | 47,95 | 45,27 | 46,80 | 3,27% | - |
| 08.08.2025 | 46,60 | 47,01 | 45,24 | 45,32 | -2,81% | - |
| 07.08.2025 | 47,81 | 48,29 | 45,78 | 46,63 | -2,37% | - |
| 06.08.2025 | 47,92 | 47,92 | 46,96 | 47,76 | 0,36% | - |
| 05.08.2025 | 48,81 | 49,28 | 47,52 | 47,59 | -2,53% | - |
| 04.08.2025 | 47,23 | 48,86 | 47,19 | 48,83 | 3,12% | - |
| 01.08.2025 | 48,91 | 48,92 | 46,47 | 47,35 | -3,30% | 236,00 |
| 31.07.2025 | 50,11 | 51,16 | 48,90 | 48,97 | -2,16% | 500,00 |
| 30.07.2025 | 46,08 | 50,51 | 46,08 | 50,05 | 6,68% | - |
| 29.07.2025 | 47,06 | 47,80 | 46,86 | 46,91 | -0,07% | - |
| 28.07.2025 | 46,58 | 47,86 | 46,20 | 46,95 | 0,70% | - |
| 25.07.2025 | 45,44 | 47,05 | 45,36 | 46,62 | 2,63% | - |
| 24.07.2025 | 43,75 | 46,02 | 43,74 | 45,43 | 3,30% | - |
| 23.07.2025 | 44,21 | 44,89 | 43,63 | 43,98 | -0,46% | - |
| 22.07.2025 | 44,91 | 45,31 | 44,15 | 44,18 | -0,85% | - |
| 21.07.2025 | 44,06 | 45,37 | 43,87 | 44,56 | 0,87% | - |
| 18.07.2025 | 43,62 | 44,30 | 43,26 | 44,18 | 1,28% | - |
| 17.07.2025 | 43,20 | 44,36 | 43,20 | 43,62 | 0,91% | - |
| 16.07.2025 | 43,31 | 43,77 | 42,56 | 43,22 | -0,33% | - |
| 15.07.2025 | 43,24 | 43,86 | 43,11 | 43,37 | 0,32% | - |
| 14.07.2025 | 42,32 | 43,68 | 42,22 | 43,23 | 1,93% | 5,00 |
| 11.07.2025 | 43,88 | 44,09 | 42,08 | 42,41 | -3,57% | - |
| 10.07.2025 | 45,70 | 45,87 | 43,93 | 43,98 | -3,74% | - |
| 09.07.2025 | 43,65 | 45,75 | 43,59 | 45,69 | 4,66% | - |
| 08.07.2025 | 43,69 | 43,82 | 42,66 | 43,65 | 0,29% | - |
| 07.07.2025 | 43,19 | 43,79 | 43,12 | 43,53 | 0,78% | - |
| 04.07.2025 | 43,59 | 43,59 | 43,14 | 43,19 | -0,75% | - |
| 03.07.2025 | 42,42 | 43,84 | 42,42 | 43,52 | 2,55% | - |
| 02.07.2025 | 42,38 | 42,63 | 41,89 | 42,44 | -0,01% | - |
| 01.07.2025 | 43,26 | 43,57 | 42,02 | 42,44 | -1,58% | - |
| 30.06.2025 | 42,99 | 43,49 | 42,91 | 43,12 | 0,35% | - |
| 27.06.2025 | 43,53 | 43,67 | 42,73 | 42,97 | -1,25% | - |
| 26.06.2025 | 42,88 | 43,52 | 42,54 | 43,52 | 1,16% | - |
| 25.06.2025 | 43,50 | 43,63 | 42,95 | 43,02 | -0,35% | - |
| 24.06.2025 | 42,70 | 43,30 | 42,58 | 43,17 | 1,17% | - |
| 23.06.2025 | 42,51 | 42,96 | 42,29 | 42,67 | 0,33% | - |
| 20.06.2025 | 42,53 | 43,66 | 42,11 | 42,53 | -0,01% | - |
| 19.06.2025 | 43,29 | 43,36 | 42,53 | 42,53 | -1,82% | - |
| 18.06.2025 | 43,28 | 43,60 | 43,01 | 43,32 | 0,13% | - |
| 17.06.2025 | 42,60 | 43,53 | 42,31 | 43,27 | 1,23% | - |
| 16.06.2025 | 42,44 | 43,07 | 42,23 | 42,74 | 0,74% | - |
| 13.06.2025 | 42,56 | 42,97 | 41,96 | 42,43 | -0,32% | - |
| 12.06.2025 | 43,53 | 43,69 | 42,49 | 42,56 | -2,71% | - |
| 11.06.2025 | 44,24 | 44,24 | 43,35 | 43,75 | -0,95% | 66,00 |
| 10.06.2025 | 44,55 | 44,78 | 43,95 | 44,17 | -0,37% | - |
| 09.06.2025 | 44,27 | 44,88 | 44,08 | 44,33 | -0,29% | - |
| 06.06.2025 | 43,82 | 44,50 | 43,80 | 44,46 | 1,46% | 10,00 |
| 05.06.2025 | 43,57 | 44,26 | 43,30 | 43,82 | 0,29% | - |
| 04.06.2025 | 43,75 | 44,42 | 43,27 | 43,70 | -0,19% | - |
| 03.06.2025 | 43,02 | 43,84 | 42,88 | 43,78 | 1,77% | 183,00 |
| 02.06.2025 | 42,09 | 43,41 | 41,45 | 43,02 | 2,34% | - |
| 30.05.2025 | 41,50 | 42,23 | 41,38 | 42,04 | 1,14% | - |