43,450€
0,18%
Echtzeit-Aktienkurs Varonis Systems Inc.
Bid:
Ask:
Aktienkurse zur Varonis Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |