51,102$
-2,13%
Echtzeit-Aktienkurs Varonis Systems
Bid:
Ask:
Aktienkurse zur Varonis Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 53,40 | 53,92 | 50,24 | 51,12 | -2,10% | 5.706.293,00 |
| 05.09.2024 | 50,36 | 52,99 | 49,87 | 52,22 | -5,15% | 4.426.178,00 |
| 04.09.2024 | 54,09 | 55,26 | 53,76 | 55,05 | -0,49% | 926.626,00 |
| 03.09.2024 | 55,98 | 56,49 | 54,85 | 55,32 | -2,26% | 1.171.586,00 |
| 30.08.2024 | 56,46 | 56,88 | 55,66 | 56,60 | 0,95% | 1.155.738,00 |
| 29.08.2024 | 56,84 | 57,79 | 56,03 | 56,07 | -0,95% | 1.158.404,00 |
| 28.08.2024 | 57,31 | 57,73 | 56,17 | 56,61 | -1,48% | 805.044,00 |
| 27.08.2024 | 57,47 | 57,70 | 57,01 | 57,46 | -0,14% | 557.500,00 |
| 26.08.2024 | 57,50 | 58,32 | 57,34 | 57,54 | 0,47% | 709.290,00 |
| 23.08.2024 | 56,92 | 57,39 | 56,35 | 57,27 | 1,74% | 891.647,00 |
| 22.08.2024 | 57,29 | 57,31 | 56,06 | 56,29 | -1,35% | 615.066,00 |
| 21.08.2024 | 56,48 | 57,17 | 56,12 | 57,06 | 1,04% | 657.457,00 |
| 20.08.2024 | 56,11 | 56,70 | 55,97 | 56,47 | 0,88% | 924.995,00 |
| 19.08.2024 | 55,19 | 55,99 | 54,95 | 55,98 | 1,38% | 625.338,00 |
| 16.08.2024 | 54,98 | 55,73 | 54,76 | 55,22 | 0,00% | 586.140,00 |
| 15.08.2024 | 55,92 | 56,32 | 54,51 | 55,22 | 0,00% | 926.982,00 |
| 14.08.2024 | 55,11 | 55,53 | 54,74 | 55,22 | 0,71% | 630.695,00 |
| 13.08.2024 | 54,77 | 55,10 | 54,48 | 54,83 | 0,72% | 682.623,00 |
| 12.08.2024 | 54,85 | 55,05 | 53,51 | 54,44 | -0,60% | 928.396,00 |
| 09.08.2024 | 53,85 | 54,92 | 53,56 | 54,77 | 1,90% | 1.190.629,00 |
| 08.08.2024 | 52,02 | 53,98 | 51,77 | 53,75 | 5,21% | 1.317.085,00 |
| 07.08.2024 | 52,43 | 53,43 | 51,00 | 51,09 | -0,95% | 1.023.559,00 |
| 06.08.2024 | 50,63 | 52,30 | 50,15 | 51,58 | 2,54% | 1.918.675,00 |
| 05.08.2024 | 48,60 | 51,04 | 48,24 | 50,30 | -2,90% | 1.741.625,00 |
| 02.08.2024 | 50,94 | 52,09 | 49,87 | 51,80 | -2,59% | 1.669.239,00 |
| 01.08.2024 | 54,85 | 55,10 | 52,26 | 53,18 | -3,54% | 2.217.775,00 |
| 31.07.2024 | 56,64 | 57,00 | 54,52 | 55,13 | -0,83% | 2.310.712,00 |
| 30.07.2024 | 54,90 | 56,68 | 52,47 | 55,59 | 14,64% | 8.559.849,00 |
| 29.07.2024 | 48,85 | 49,97 | 47,94 | 48,49 | 0,04% | 2.177.051,00 |
| 26.07.2024 | 47,64 | 48,51 | 46,90 | 48,47 | 3,33% | 1.536.255,00 |
| 25.07.2024 | 47,32 | 47,53 | 46,01 | 46,91 | 0,60% | 1.446.517,00 |
| 24.07.2024 | 47,31 | 47,97 | 46,54 | 46,63 | -1,79% | 1.053.953,00 |
| 23.07.2024 | 47,10 | 47,94 | 46,71 | 47,48 | 0,38% | 1.007.343,00 |
| 22.07.2024 | 47,43 | 48,21 | 46,55 | 47,30 | 0,70% | 1.189.353,00 |
| 19.07.2024 | 47,79 | 48,00 | 46,62 | 46,97 | -1,18% | 1.029.353,00 |
| 18.07.2024 | 49,53 | 49,56 | 47,03 | 47,53 | -4,13% | 1.225.556,00 |
| 17.07.2024 | 49,98 | 50,72 | 49,58 | 49,58 | -2,32% | 1.333.320,00 |
| 16.07.2024 | 50,97 | 51,74 | 50,24 | 50,76 | 0,36% | 1.047.677,00 |
| 15.07.2024 | 49,99 | 50,96 | 49,93 | 50,58 | 2,29% | 1.783.959,00 |
| 12.07.2024 | 48,30 | 50,13 | 48,14 | 49,45 | 2,70% | 1.378.337,00 |
| 11.07.2024 | 47,03 | 49,12 | 46,84 | 48,15 | 3,91% | 1.722.824,00 |
| 10.07.2024 | 46,18 | 46,61 | 45,30 | 46,34 | 0,67% | 915.787,00 |
| 09.07.2024 | 46,96 | 46,96 | 45,64 | 46,03 | -1,92% | 952.250,00 |
| 08.07.2024 | 48,29 | 48,59 | 46,54 | 46,93 | -2,90% | 1.166.881,00 |
| 05.07.2024 | 47,59 | 48,57 | 47,48 | 48,33 | 0,69% | 606.622,00 |
| 03.07.2024 | 48,03 | 48,49 | 47,84 | 48,00 | -0,06% | 454.076,00 |
| 02.07.2024 | 47,55 | 48,13 | 47,16 | 48,03 | 1,14% | 967.617,00 |
| 01.07.2024 | 47,97 | 48,02 | 46,84 | 47,49 | -1,00% | 1.058.273,00 |
| 28.06.2024 | 46,14 | 48,22 | 46,14 | 47,97 | 4,37% | 2.685.277,00 |
| 27.06.2024 | 43,57 | 46,32 | 43,42 | 45,96 | 5,78% | 1.369.471,00 |
| 26.06.2024 | 43,10 | 44,01 | 42,58 | 43,45 | 0,32% | 940.134,00 |
| 25.06.2024 | 43,30 | 43,59 | 42,70 | 43,31 | -0,02% | 1.089.236,00 |
| 24.06.2024 | 44,20 | 44,65 | 43,30 | 43,32 | -2,04% | 2.360.286,00 |
| 21.06.2024 | 43,30 | 44,27 | 43,06 | 44,22 | 2,10% | 4.680.807,00 |
| 20.06.2024 | 43,28 | 43,61 | 43,02 | 43,31 | -0,05% | 983.114,00 |
| 18.06.2024 | 43,59 | 43,59 | 42,38 | 43,33 | -0,85% | 1.130.336,00 |
| 17.06.2024 | 42,85 | 43,74 | 42,29 | 43,70 | 2,06% | 1.407.065,00 |
| 14.06.2024 | 43,05 | 43,10 | 41,84 | 42,82 | 2,42% | 1.861.303,00 |
| 13.06.2024 | 42,58 | 42,58 | 41,42 | 41,81 | -1,62% | 860.918,00 |
| 12.06.2024 | 43,90 | 44,47 | 42,49 | 42,50 | -1,07% | 1.142.626,00 |
| 11.06.2024 | 42,39 | 43,18 | 41,87 | 42,96 | 0,73% | 4.252.566,00 |
| 10.06.2024 | 42,27 | 43,03 | 42,08 | 42,65 | 0,68% | 1.271.688,00 |
| 07.06.2024 | 42,29 | 42,41 | 41,88 | 42,36 | 0,21% | 668.655,00 |
| 06.06.2024 | 42,99 | 43,10 | 42,26 | 42,27 | -1,35% | 552.747,00 |
| 05.06.2024 | 41,93 | 42,92 | 41,53 | 42,85 | 3,25% | 1.257.097,00 |
| 04.06.2024 | 42,20 | 42,37 | 41,13 | 41,50 | -1,66% | 1.029.953,00 |
| 03.06.2024 | 43,11 | 43,31 | 41,65 | 42,20 | -1,77% | 1.178.935,00 |
| 31.05.2024 | 43,54 | 43,93 | 42,15 | 42,96 | -1,06% | 1.407.966,00 |
| 30.05.2024 | 44,92 | 44,92 | 42,93 | 43,42 | -3,15% | 1.512.097,00 |
| 29.05.2024 | 45,19 | 45,81 | 44,64 | 44,83 | -2,05% | 723.966,00 |
| 28.05.2024 | 45,16 | 45,77 | 44,88 | 45,77 | 1,55% | 956.328,00 |
| 24.05.2024 | 44,54 | 45,60 | 44,27 | 45,07 | 1,17% | 1.189.926,00 |
| 23.05.2024 | 45,20 | 45,34 | 44,11 | 44,55 | -0,60% | 1.104.953,00 |
| 22.05.2024 | 43,85 | 45,55 | 43,85 | 44,82 | 2,47% | 1.884.072,00 |
| 21.05.2024 | 43,94 | 44,27 | 43,49 | 43,74 | -0,93% | 753.193,00 |
| 20.05.2024 | 43,13 | 44,23 | 43,01 | 44,15 | 2,36% | 1.128.668,00 |
| 17.05.2024 | 43,66 | 43,75 | 43,00 | 43,13 | -0,83% | 850.712,00 |
| 16.05.2024 | 44,61 | 44,70 | 43,24 | 43,49 | -2,42% | 962.873,00 |
| 15.05.2024 | 44,40 | 44,67 | 44,11 | 44,57 | 1,78% | 1.049.913,00 |
| 14.05.2024 | 44,25 | 44,57 | 43,74 | 43,79 | -0,73% | 941.903,00 |
| 13.05.2024 | 44,60 | 44,72 | 43,76 | 44,11 | -0,90% | 803.691,00 |
| 10.05.2024 | 45,17 | 45,42 | 44,28 | 44,51 | -1,50% | 903.220,00 |
| 09.05.2024 | 45,65 | 45,69 | 44,75 | 45,19 | -0,99% | 1.057.147,00 |
| 08.05.2024 | 44,77 | 45,93 | 44,54 | 45,64 | 1,38% | 1.489.563,00 |
| 07.05.2024 | 44,16 | 46,65 | 43,23 | 45,02 | 0,87% | 2.650.939,00 |
| 06.05.2024 | 43,68 | 44,71 | 43,64 | 44,63 | 1,96% | 2.098.230,00 |
| 03.05.2024 | 44,91 | 44,94 | 43,62 | 43,77 | -1,00% | 968.377,00 |
| 02.05.2024 | 43,84 | 44,21 | 43,12 | 44,21 | 1,87% | 723.487,00 |
| 01.05.2024 | 43,96 | 44,76 | 43,26 | 43,40 | -0,80% | 871.897,00 |
| 30.04.2024 | 44,51 | 44,85 | 43,45 | 43,75 | -2,54% | 994.823,00 |
| 29.04.2024 | 45,30 | 45,58 | 44,46 | 44,89 | -0,97% | 833.568,00 |
| 26.04.2024 | 45,43 | 45,80 | 45,20 | 45,33 | 1,09% | 609.115,00 |
| 25.04.2024 | 44,03 | 45,02 | 43,86 | 44,84 | -0,07% | 592.613,00 |
| 24.04.2024 | 45,17 | 45,62 | 44,58 | 44,87 | 0,18% | 649.976,00 |
| 23.04.2024 | 44,15 | 45,20 | 44,15 | 44,79 | 1,73% | 633.598,00 |
| 22.04.2024 | 43,79 | 44,38 | 43,21 | 44,03 | 1,59% | 742.673,00 |
| 19.04.2024 | 43,04 | 43,41 | 42,69 | 43,34 | 0,30% | 778.844,00 |
| 18.04.2024 | 43,74 | 43,85 | 43,00 | 43,21 | -0,69% | 755.752,00 |
| 17.04.2024 | 44,16 | 44,33 | 43,23 | 43,51 | -1,02% | 703.862,00 |
| 16.04.2024 | 42,77 | 45,27 | 42,57 | 43,96 | 2,42% | 1.729.714,00 |