28,180€
-3,03%
Echtzeit-Aktienkurs Varonis Systems Inc.
Bid:
Ask:
Aktienkurse zur Varonis Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 29,27 | 29,28 | 27,69 | 28,27 | -2,74% | - |
| 22.12.2025 | 28,69 | 29,55 | 28,19 | 29,06 | 1,93% | - |
| 19.12.2025 | 28,28 | 29,04 | 28,06 | 28,51 | 1,84% | 13,00 |
| 18.12.2025 | 27,82 | 28,82 | 27,82 | 28,00 | 0,63% | 19,00 |
| 17.12.2025 | 28,29 | 28,42 | 27,56 | 27,82 | -0,86% | - |
| 16.12.2025 | 27,86 | 28,31 | 27,58 | 28,06 | -0,30% | 125,00 |
| 15.12.2025 | 28,77 | 28,94 | 27,73 | 28,15 | -2,76% | - |
| 12.12.2025 | 28,29 | 28,99 | 28,17 | 28,95 | 1,92% | 100,00 |
| 11.12.2025 | 28,35 | 28,60 | 27,92 | 28,40 | -0,58% | 208,00 |
| 10.12.2025 | 27,98 | 28,73 | 27,64 | 28,57 | 3,53% | - |
| 09.12.2025 | 27,09 | 27,64 | 26,92 | 27,59 | 1,30% | - |
| 08.12.2025 | 25,98 | 27,41 | 25,95 | 27,24 | 4,15% | - |
| 05.12.2025 | 26,75 | 26,88 | 25,81 | 26,15 | -2,55% | - |
| 04.12.2025 | 27,00 | 27,22 | 26,65 | 26,84 | -0,57% | - |
| 03.12.2025 | 27,62 | 27,62 | 26,79 | 26,99 | -2,12% | 4,00 |
| 02.12.2025 | 27,74 | 28,34 | 27,44 | 27,58 | -0,90% | - |
| 01.12.2025 | 28,52 | 28,61 | 27,83 | 27,83 | -2,56% | 10,00 |
| 28.11.2025 | 27,91 | 28,80 | 27,91 | 28,56 | 2,27% | - |
| 27.11.2025 | 27,77 | 27,93 | 27,77 | 27,92 | 0,47% | - |
| 26.11.2025 | 28,07 | 28,35 | 27,76 | 27,79 | -1,07% | - |
| 25.11.2025 | 27,33 | 28,09 | 27,12 | 28,09 | 2,54% | - |
| 24.11.2025 | 27,22 | 27,50 | 26,89 | 27,40 | 0,18% | - |
| 21.11.2025 | 27,11 | 27,40 | 27,02 | 27,35 | -0,35% | - |
| 20.11.2025 | 28,65 | 28,65 | 27,31 | 27,44 | -3,60% | - |
| 19.11.2025 | 28,47 | 28,50 | 28,36 | 28,47 | -0,25% | - |
| 18.11.2025 | 28,61 | 28,76 | 28,05 | 28,54 | -0,51% | - |
| 17.11.2025 | 28,99 | 29,34 | 28,67 | 28,68 | -0,80% | 16,00 |
| 14.11.2025 | 29,66 | 29,66 | 28,26 | 28,91 | -2,86% | 65,00 |
| 13.11.2025 | 30,67 | 30,79 | 29,61 | 29,76 | -3,19% | - |
| 12.11.2025 | 30,84 | 31,31 | 30,58 | 30,74 | -0,50% | - |
| 11.11.2025 | 29,61 | 30,93 | 29,45 | 30,90 | 2,93% | - |
| 10.11.2025 | 29,51 | 30,14 | 29,19 | 30,02 | 1,69% | - |
| 07.11.2025 | 29,54 | 29,68 | 28,52 | 29,52 | -2,07% | 64,00 |
| 06.11.2025 | 30,63 | 30,63 | 29,10 | 30,14 | -1,74% | 2,00 |
| 05.11.2025 | 30,79 | 30,96 | 30,41 | 30,68 | 0,13% | 70,00 |
| 04.11.2025 | 31,26 | 31,49 | 30,26 | 30,64 | -2,06% | 400,00 |
| 03.11.2025 | 30,72 | 31,64 | 30,06 | 31,28 | 1,79% | - |
| 31.10.2025 | 29,88 | 30,75 | 29,17 | 30,73 | 1,22% | 96,00 |
| 30.10.2025 | 27,90 | 30,97 | 27,29 | 30,36 | 8,86% | 931,00 |
| 29.10.2025 | 36,82 | 39,27 | 27,61 | 27,89 | -26,81% | 1.810,00 |
| 28.10.2025 | 53,83 | 55,26 | 36,01 | 38,11 | -29,05% | 82,00 |
| 27.10.2025 | 53,58 | 54,82 | 53,46 | 53,71 | -0,07% | - |
| 24.10.2025 | 53,60 | 54,30 | 52,58 | 53,75 | 0,73% | - |
| 23.10.2025 | 52,88 | 54,19 | 52,52 | 53,36 | 1,39% | - |
| 22.10.2025 | 52,56 | 52,68 | 52,49 | 52,63 | -0,38% | - |
| 21.10.2025 | 53,66 | 53,69 | 52,65 | 52,83 | -1,18% | - |
| 20.10.2025 | 52,01 | 53,70 | 51,93 | 53,46 | 3,09% | 2,00 |
| 17.10.2025 | 51,37 | 52,05 | 50,58 | 51,86 | 0,52% | - |
| 16.10.2025 | 52,01 | 53,02 | 51,42 | 51,59 | -0,67% | 29,00 |
| 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% | - |