23,922$
-1,72%
Echtzeit-Aktienkurs Varonis Systems
Bid:
Ask:
Aktienkurse zur Varonis Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 24,34 | 24,40 | 23,03 | 23,96 | -1,56% | 35,00 |
| 09.03.2026 | 24,02 | 24,62 | 23,43 | 24,34 | -0,21% | 1.385.286,00 |
| 06.03.2026 | 23,41 | 24,58 | 23,36 | 24,39 | 2,35% | 2.027.807,00 |
| 05.03.2026 | 23,29 | 24,43 | 23,21 | 23,83 | 1,45% | 2.469.355,00 |
| 04.03.2026 | 23,29 | 24,01 | 22,94 | 23,49 | -0,25% | 1.750.461,00 |
| 03.03.2026 | 22,80 | 23,86 | 22,04 | 23,55 | 2,04% | 2.709.179,00 |
| 02.03.2026 | 22,60 | 23,60 | 22,59 | 23,08 | -0,09% | 1.817.079,00 |
| 27.02.2026 | 22,30 | 23,11 | 21,69 | 23,10 | 0,04% | 1.906.913,00 |
| 26.02.2026 | 22,63 | 23,89 | 22,55 | 23,09 | 1,63% | 2.609.631,00 |
| 25.02.2026 | 21,94 | 22,94 | 21,10 | 22,72 | 4,65% | 2.268.136,00 |
| 24.02.2026 | 21,12 | 21,92 | 20,61 | 21,71 | 2,99% | 4.036.070,00 |
| 23.02.2026 | 23,18 | 23,47 | 20,89 | 21,08 | -11,02% | 4.020.855,00 |
| 20.02.2026 | 25,40 | 26,11 | 23,56 | 23,69 | -7,68% | 3.009.992,00 |
| 19.02.2026 | 25,72 | 25,78 | 25,20 | 25,66 | -0,16% | 1.770.914,00 |
| 18.02.2026 | 25,46 | 25,93 | 24,96 | 25,70 | 1,50% | 2.139.884,00 |
| 17.02.2026 | 25,24 | 25,83 | 24,50 | 25,32 | -0,16% | 4.106.760,00 |
| 13.02.2026 | 25,58 | 26,35 | 25,08 | 25,36 | 0,83% | 2.888.496,00 |
| 12.02.2026 | 26,17 | 26,69 | 23,87 | 25,15 | -4,34% | 3.826.597,00 |
| 11.02.2026 | 27,80 | 28,26 | 25,21 | 26,29 | 0,11% | 4.657.951,00 |
| 10.02.2026 | 25,65 | 26,84 | 25,49 | 26,26 | 2,54% | 4.134.353,00 |
| 09.02.2026 | 22,87 | 25,73 | 22,35 | 25,61 | 13,07% | 8.126.271,00 |
| 06.02.2026 | 22,54 | 22,94 | 21,90 | 22,65 | 1,98% | 5.291.846,00 |
| 05.02.2026 | 23,92 | 24,00 | 21,53 | 22,21 | -6,17% | 9.429.107,00 |
| 04.02.2026 | 23,17 | 24,50 | 20,06 | 23,67 | -10,78% | 19.821.008,00 |
| 03.02.2026 | 28,82 | 28,82 | 25,03 | 26,53 | -9,30% | 10.383.256,00 |
| 02.02.2026 | 30,09 | 30,25 | 29,19 | 29,25 | -1,98% | 3.676.445,00 |
| 30.01.2026 | 30,61 | 31,38 | 29,75 | 29,84 | -2,39% | 3.228.287,00 |
| 29.01.2026 | 32,10 | 32,47 | 29,87 | 30,57 | -8,50% | 5.420.670,00 |
| 28.01.2026 | 34,38 | 34,52 | 33,33 | 33,41 | -2,34% | 2.439.189,00 |
| 27.01.2026 | 35,84 | 36,34 | 33,93 | 34,21 | -4,00% | 2.687.027,00 |
| 26.01.2026 | 34,67 | 35,64 | 34,67 | 35,64 | 1,96% | 2.425.387,00 |
| 23.01.2026 | 34,90 | 35,30 | 34,66 | 34,95 | 0,46% | 1.732.673,00 |
| 22.01.2026 | 33,20 | 34,89 | 33,15 | 34,79 | 5,74% | 2.007.686,00 |
| 21.01.2026 | 32,65 | 33,41 | 32,31 | 32,90 | 0,98% | 2.104.950,00 |
| 20.01.2026 | 33,00 | 33,36 | 32,14 | 32,58 | -1,82% | 1.688.621,00 |
| 19.01.2026 | 33,05 | 33,21 | 32,98 | 33,19 | -1,00% | - |
| 16.01.2026 | 33,96 | 34,18 | 32,75 | 33,52 | -1,30% | 1.754.302,00 |
| 15.01.2026 | 34,92 | 35,24 | 33,80 | 33,96 | -2,53% | 2.121.510,00 |
| 14.01.2026 | 34,45 | 35,33 | 34,28 | 34,84 | 0,66% | 2.176.792,00 |
| 13.01.2026 | 35,26 | 35,55 | 34,06 | 34,61 | -1,84% | 2.252.859,00 |
| 12.01.2026 | 35,14 | 35,64 | 34,60 | 35,26 | 0,03% | 1.243.775,00 |
| 09.01.2026 | 35,80 | 35,89 | 34,95 | 35,25 | -1,40% | 1.091.741,00 |
| 08.01.2026 | 35,37 | 35,87 | 34,32 | 35,75 | 0,87% | 2.736.761,00 |
| 07.01.2026 | 33,43 | 36,52 | 33,38 | 35,44 | 6,39% | 3.943.777,00 |
| 06.01.2026 | 32,71 | 33,34 | 32,31 | 33,31 | 1,37% | 1.657.009,00 |
| 05.01.2026 | 32,92 | 33,44 | 32,40 | 32,86 | 2,56% | 1.748.871,00 |
| 02.01.2026 | 32,81 | 32,99 | 31,20 | 32,04 | -2,32% | 1.385.645,00 |
| 31.12.2025 | 33,10 | 33,21 | 32,70 | 32,80 | -0,91% | 1.087.527,00 |
| 30.12.2025 | 33,06 | 33,66 | 33,00 | 33,10 | -0,72% | 972.724,00 |
| 29.12.2025 | 33,44 | 33,68 | 33,04 | 33,34 | -0,71% | 1.306.131,00 |
| 26.12.2025 | 33,34 | 33,58 | 33,17 | 33,58 | 0,42% | 977.467,00 |
| 24.12.2025 | 33,26 | 33,48 | 33,07 | 33,44 | 0,63% | 732.808,00 |
| 23.12.2025 | 34,18 | 34,29 | 32,63 | 33,23 | -3,51% | 1.634.534,00 |
| 22.12.2025 | 33,51 | 34,75 | 33,11 | 34,44 | 3,05% | 1.555.830,00 |
| 19.12.2025 | 33,29 | 34,05 | 32,89 | 33,42 | 0,45% | 7.107.182,00 |
| 18.12.2025 | 33,25 | 33,86 | 32,71 | 33,27 | 1,85% | 2.314.702,00 |
| 17.12.2025 | 33,11 | 33,29 | 32,38 | 32,67 | -1,46% | 1.691.008,00 |
| 16.12.2025 | 33,02 | 33,38 | 32,40 | 33,15 | 0,41% | 1.632.342,00 |
| 15.12.2025 | 33,82 | 33,97 | 32,60 | 33,02 | -2,29% | 2.776.247,00 |
| 12.12.2025 | 33,29 | 34,05 | 33,10 | 33,79 | 1,72% | 2.427.652,00 |
| 11.12.2025 | 33,14 | 33,63 | 32,75 | 33,22 | 0,21% | 1.734.523,00 |
| 10.12.2025 | 32,26 | 33,55 | 32,26 | 33,15 | 2,09% | 1.809.233,00 |
| 09.12.2025 | 31,48 | 32,56 | 31,46 | 32,47 | 2,98% | 2.259.833,00 |
| 08.12.2025 | 30,63 | 31,88 | 30,30 | 31,53 | 4,40% | 2.532.641,00 |
| 05.12.2025 | 31,11 | 31,30 | 30,02 | 30,20 | -2,93% | 3.087.025,00 |
| 04.12.2025 | 31,39 | 31,77 | 31,08 | 31,11 | -1,30% | 2.110.097,00 |
| 03.12.2025 | 31,89 | 32,16 | 31,25 | 31,52 | -1,38% | 2.940.163,00 |
| 02.12.2025 | 32,51 | 32,87 | 31,88 | 31,96 | -0,93% | 2.231.907,00 |
| 01.12.2025 | 32,47 | 33,22 | 32,19 | 32,26 | -2,45% | 1.655.392,00 |
| 28.11.2025 | 32,74 | 33,39 | 32,66 | 33,07 | 2,23% | 913.306,00 |
| 26.11.2025 | 32,54 | 32,84 | 32,15 | 32,35 | -0,37% | 1.310.283,00 |
| 25.11.2025 | 31,57 | 32,63 | 31,55 | 32,47 | 3,14% | 1.050.729,00 |
| 24.11.2025 | 31,37 | 31,66 | 30,85 | 31,48 | 0,38% | 1.398.241,00 |
| 21.11.2025 | 31,20 | 31,47 | 30,34 | 31,36 | -0,10% | 2.032.515,00 |
| 20.11.2025 | 32,60 | 32,88 | 31,34 | 31,39 | -2,30% | 1.767.568,00 |
| 19.11.2025 | 32,72 | 32,93 | 32,00 | 32,13 | -2,46% | 1.727.306,00 |
| 18.11.2025 | 32,91 | 33,38 | 32,45 | 32,94 | -0,69% | 1.324.085,00 |
| 17.11.2025 | 33,56 | 33,93 | 32,87 | 33,17 | -1,57% | 1.300.748,00 |
| 14.11.2025 | 33,34 | 34,06 | 32,81 | 33,70 | -1,81% | 2.222.301,00 |
| 13.11.2025 | 34,92 | 35,45 | 34,21 | 34,32 | -3,43% | 1.887.758,00 |
| 12.11.2025 | 35,96 | 36,34 | 35,40 | 35,54 | -0,64% | 1.452.097,00 |
| 11.11.2025 | 34,57 | 35,90 | 34,38 | 35,77 | 3,89% | 1.770.015,00 |
| 10.11.2025 | 34,36 | 34,86 | 33,72 | 34,43 | 0,85% | 1.288.573,00 |
| 07.11.2025 | 33,97 | 34,24 | 33,07 | 34,14 | 0,09% | 1.515.153,00 |
| 06.11.2025 | 34,88 | 35,12 | 33,58 | 34,11 | -2,57% | 1.960.480,00 |
| 05.11.2025 | 35,39 | 35,66 | 34,88 | 35,01 | -0,96% | 2.302.661,00 |
| 04.11.2025 | 35,68 | 36,28 | 34,77 | 35,35 | -2,00% | 3.004.141,00 |
| 03.11.2025 | 35,11 | 36,45 | 34,60 | 36,07 | 2,38% | 4.442.675,00 |
| 31.10.2025 | 35,00 | 35,35 | 33,61 | 35,23 | 0,66% | 5.728.561,00 |
| 30.10.2025 | 32,45 | 35,81 | 32,27 | 35,00 | 8,23% | 9.397.856,00 |
| 29.10.2025 | 39,64 | 40,41 | 32,02 | 32,34 | -48,67% | 29.366.728,00 |
| 28.10.2025 | 62,85 | 63,80 | 62,21 | 63,00 | 0,51% | 3.777.398,00 |
| 27.10.2025 | 62,70 | 63,80 | 62,21 | 62,68 | 0,61% | 1.737.874,00 |
| 24.10.2025 | 62,96 | 63,18 | 61,11 | 62,30 | 0,15% | 1.125.818,00 |
| 23.10.2025 | 61,09 | 62,87 | 61,09 | 62,20 | 1,57% | - |
| 22.10.2025 | 60,35 | 61,97 | 60,25 | 61,24 | 0,43% | 1.341.257,00 |
| 21.10.2025 | 62,23 | 62,23 | 60,98 | 60,98 | -2,01% | 1.247.335,00 |
| 20.10.2025 | 60,90 | 62,53 | 60,84 | 62,23 | 3,08% | 796.895,00 |
| 17.10.2025 | 60,15 | 60,58 | 59,85 | 60,37 | 0,13% | - |
| 16.10.2025 | 61,00 | 61,92 | 60,05 | 60,29 | -0,45% | 857.061,00 |