37,920€
-1,65%
Echtzeit-Aktienkurs Varonis Systems Inc.
Bid:
Ask:
Aktienkurse zur Varonis Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 38,44 | 38,71 | 37,69 | 38,45 | -0,29% | - |
| 27.08.2026 | 35,53 | 38,61 | 35,52 | 38,56 | 8,09% | - |
| 26.08.2026 | 34,97 | 35,75 | 34,50 | 35,67 | 2,59% | 60,00 |
| 25.08.2026 | 35,19 | 35,79 | 34,27 | 34,77 | -1,46% | - |
| 24.08.2026 | 35,30 | 35,69 | 34,40 | 35,29 | -0,03% | - |
| 21.08.2026 | 34,99 | 35,56 | 34,26 | 35,30 | 0,66% | - |
| 20.08.2026 | 36,21 | 36,48 | 34,96 | 35,07 | -3,73% | - |
| 19.08.2026 | 37,77 | 37,77 | 36,12 | 36,43 | -3,60% | 44,00 |
| 18.08.2026 | 38,38 | 38,49 | 36,85 | 37,79 | 0,51% | - |
| 17.08.2026 | 38,88 | 39,05 | 37,09 | 37,60 | -3,29% | - |
| 14.08.2026 | 39,48 | 39,80 | 38,27 | 38,88 | -2,10% | - |
| 13.08.2026 | 36,38 | 39,85 | 36,29 | 39,71 | 9,00% | - |
| 12.08.2026 | 36,48 | 36,88 | 35,85 | 36,43 | 0,00% | - |
| 11.08.2026 | 36,77 | 36,90 | 36,07 | 36,43 | -2,18% | - |
| 10.08.2026 | 37,65 | 39,04 | 37,24 | 37,24 | 0,12% | - |
| 07.08.2026 | 36,83 | 37,88 | 36,72 | 37,20 | 1,54% | - |
| 06.08.2026 | 37,56 | 37,80 | 36,35 | 36,63 | -2,80% | 5,00 |
| 05.08.2026 | 37,57 | 38,27 | 37,39 | 37,69 | 1,01% | - |
| 04.08.2026 | 35,83 | 37,44 | 35,55 | 37,31 | 4,61% | 4,00 |
| 03.08.2026 | 34,86 | 36,19 | 34,71 | 35,67 | 1,77% | - |
| 31.07.2026 | 34,64 | 35,67 | 33,97 | 35,05 | 1,58% | - |
| 30.07.2026 | 35,45 | 36,10 | 34,29 | 34,50 | -2,67% | 11.242,00 |
| 29.07.2026 | 39,17 | 39,17 | 35,14 | 35,45 | -9,20% | - |
| 28.07.2026 | 40,57 | 41,93 | 38,88 | 39,04 | -4,89% | - |
| 27.07.2026 | 40,57 | 41,47 | 39,99 | 41,04 | 1,71% | 178,00 |
| 24.07.2026 | 39,30 | 40,82 | 39,11 | 40,35 | 1,69% | - |
| 23.07.2026 | 39,72 | 40,47 | 39,12 | 39,68 | -0,45% | 3,00 |
| 22.07.2026 | 40,31 | 41,01 | 39,53 | 39,86 | -1,28% | 7.445,00 |
| 21.07.2026 | 41,87 | 42,28 | 40,11 | 40,38 | -3,96% | - |
| 20.07.2026 | 41,09 | 42,39 | 40,70 | 42,04 | 1,59% | - |
| 17.07.2026 | 40,45 | 42,16 | 40,08 | 41,38 | 1,06% | - |
| 16.07.2026 | 41,29 | 42,20 | 40,75 | 40,95 | -1,25% | - |
| 15.07.2026 | 42,26 | 43,29 | 41,13 | 41,47 | -0,77% | - |
| 14.07.2026 | 39,87 | 43,21 | 37,92 | 41,79 | 3,52% | - |
| 13.07.2026 | 39,01 | 40,90 | 38,15 | 40,37 | 3,31% | - |
| 10.07.2026 | 40,08 | 40,83 | 38,47 | 39,07 | -1,14% | - |
| 09.07.2026 | 39,43 | 39,87 | 38,21 | 39,52 | 0,93% | - |
| 08.07.2026 | 40,17 | 40,21 | 38,43 | 39,16 | -4,48% | 50,00 |
| 07.07.2026 | 39,88 | 41,61 | 39,54 | 40,99 | 2,64% | 16,00 |
| 06.07.2026 | 37,70 | 40,56 | 36,75 | 39,94 | 5,26% | 23,00 |
| 03.07.2026 | 37,48 | 37,98 | 37,48 | 37,94 | 1,95% | - |
| 02.07.2026 | 36,83 | 37,52 | 36,42 | 37,22 | 0,00% | 6,00 |
| 01.07.2026 | 36,74 | 38,02 | 36,55 | 37,22 | 1,78% | - |
| 30.06.2026 | 35,48 | 36,80 | 34,73 | 36,57 | 3,94% | 4,00 |
| 29.06.2026 | 35,71 | 36,52 | 34,86 | 35,18 | 1,79% | 1,00 |
| 26.06.2026 | 33,91 | 34,93 | 32,95 | 34,56 | 0,22% | 36,00 |
| 25.06.2026 | 33,26 | 34,94 | 32,19 | 34,49 | 5,06% | 11.189,00 |
| 24.06.2026 | 30,76 | 32,83 | 30,76 | 32,83 | 5,87% | 50,00 |
| 23.06.2026 | 28,41 | 33,28 | 27,83 | 31,01 | 8,24% | 384,00 |
| 22.06.2026 | 29,03 | 29,95 | 28,04 | 28,65 | -1,26% | - |
| 19.06.2026 | 29,12 | 29,12 | 28,93 | 29,01 | -0,65% | - |
| 18.06.2026 | 28,82 | 29,31 | 27,87 | 29,20 | 1,18% | 14,00 |
| 17.06.2026 | 29,32 | 29,64 | 28,70 | 28,86 | -0,59% | - |
| 16.06.2026 | 29,24 | 29,82 | 28,74 | 29,03 | -0,46% | - |
| 15.06.2026 | 28,82 | 30,00 | 28,50 | 29,17 | 0,45% | 231,00 |
| 12.06.2026 | 28,89 | 29,25 | 28,12 | 29,04 | 1,15% | - |
| 11.06.2026 | 28,52 | 28,92 | 27,81 | 28,71 | -0,95% | - |
| 10.06.2026 | 28,05 | 29,06 | 27,40 | 28,98 | 3,59% | - |
| 09.06.2026 | 28,65 | 28,84 | 27,32 | 27,98 | -1,86% | - |
| 08.06.2026 | 28,50 | 28,80 | 27,93 | 28,51 | 0,58% | - |
| 05.06.2026 | 28,64 | 29,03 | 27,94 | 28,34 | -2,02% | - |
| 04.06.2026 | 28,89 | 29,35 | 28,22 | 28,93 | 0,50% | - |
| 03.06.2026 | 30,86 | 30,93 | 28,77 | 28,78 | -6,73% | - |
| 02.06.2026 | 31,04 | 31,04 | 29,63 | 30,86 | 1,10% | 100,00 |
| 01.06.2026 | 29,28 | 30,80 | 29,28 | 30,52 | 4,45% | 332,00 |
| 29.05.2026 | 27,30 | 29,25 | 27,22 | 29,22 | 6,33% | 190,00 |
| 28.05.2026 | 26,01 | 27,83 | 25,90 | 27,48 | 4,49% | - |
| 27.05.2026 | 26,69 | 26,76 | 25,89 | 26,30 | -1,07% | 27,00 |
| 26.05.2026 | 27,00 | 27,00 | 25,84 | 26,59 | -1,46% | 1.387,00 |
| 25.05.2026 | 26,39 | 27,13 | 26,39 | 26,98 | 1,28% | - |
| 22.05.2026 | 26,39 | 27,12 | 26,39 | 26,64 | 0,74% | - |
| 21.05.2026 | 26,76 | 27,05 | 26,12 | 26,45 | 0,15% | - |
| 20.05.2026 | 25,66 | 26,64 | 25,08 | 26,41 | 3,81% | - |
| 19.05.2026 | 24,69 | 25,76 | 24,50 | 25,44 | 2,87% | 1,00 |
| 18.05.2026 | 24,14 | 25,03 | 23,99 | 24,73 | 2,57% | - |
| 15.05.2026 | 23,33 | 24,12 | 22,98 | 24,11 | 2,57% | 60,00 |
| 14.05.2026 | 23,06 | 23,96 | 22,70 | 23,50 | 1,14% | - |
| 13.05.2026 | 23,71 | 24,01 | 22,90 | 23,24 | -2,37% | 100,00 |
| 12.05.2026 | 23,77 | 24,27 | 23,35 | 23,80 | 1,43% | 15,00 |
| 11.05.2026 | 23,76 | 24,46 | 23,31 | 23,47 | -2,74% | - |
| 08.05.2026 | 24,57 | 24,71 | 23,45 | 24,13 | -0,84% | - |
| 07.05.2026 | 23,50 | 24,86 | 23,36 | 24,33 | 3,60% | 82,00 |
| 06.05.2026 | 23,43 | 23,74 | 22,53 | 23,49 | -0,06% | 3,00 |
| 05.05.2026 | 23,52 | 23,92 | 23,19 | 23,50 | 0,21% | 5.577,00 |
| 04.05.2026 | 22,61 | 24,09 | 22,55 | 23,45 | 4,27% | - |
| 30.04.2026 | 23,39 | 23,45 | 22,34 | 22,49 | -5,33% | - |
| 29.04.2026 | 23,69 | 25,89 | 22,37 | 23,76 | 8,82% | 306,00 |
| 28.04.2026 | 21,37 | 22,14 | 20,96 | 21,83 | 2,27% | - |
| 27.04.2026 | 20,99 | 21,58 | 20,70 | 21,35 | 2,69% | - |
| 24.04.2026 | 20,53 | 20,80 | 20,16 | 20,79 | 3,18% | - |
| 23.04.2026 | 21,49 | 21,49 | 19,94 | 20,15 | -6,39% | 50,00 |
| 22.04.2026 | 21,34 | 21,69 | 21,06 | 21,52 | 2,55% | - |
| 21.04.2026 | 20,71 | 21,86 | 20,68 | 20,99 | 0,14% | - |
| 20.04.2026 | 20,59 | 21,29 | 20,43 | 20,96 | 2,90% | - |
| 17.04.2026 | 20,41 | 20,80 | 20,23 | 20,37 | 1,22% | - |
| 16.04.2026 | 19,61 | 20,29 | 19,61 | 20,12 | 2,27% | - |
| 15.04.2026 | 18,45 | 19,68 | 18,39 | 19,67 | 5,75% | - |
| 14.04.2026 | 18,68 | 19,48 | 18,38 | 18,60 | -0,96% | - |
| 13.04.2026 | 17,23 | 18,89 | 17,08 | 18,78 | 9,23% | - |
| 10.04.2026 | 18,40 | 18,52 | 17,04 | 17,20 | -5,72% | - |