49,960€
2,07%
Echtzeit-Aktienkurs Varonis Systems Inc.
Bid:
Ask:
Aktienkurse zur Varonis Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.05.2025 | 41,80 | 42,01 | 41,06 | 41,56 | -0,56% | - |
| 28.05.2025 | 41,88 | 42,07 | 41,61 | 41,80 | -0,33% | - |
| 27.05.2025 | 41,54 | 42,00 | 41,35 | 41,94 | 0,64% | - |
| 26.05.2025 | 41,10 | 41,77 | 41,10 | 41,67 | 1,08% | - |
| 23.05.2025 | 41,46 | 41,46 | 40,40 | 41,23 | -0,47% | - |
| 22.05.2025 | 40,87 | 41,64 | 40,79 | 41,42 | 1,22% | - |
| 21.05.2025 | 41,06 | 41,38 | 40,48 | 40,92 | -0,75% | - |
| 20.05.2025 | 41,21 | 41,50 | 40,85 | 41,23 | 0,16% | - |
| 19.05.2025 | 41,51 | 41,85 | 40,62 | 41,17 | -0,84% | 24,00 |
| 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% | - |