49,875$
0,88%
Echtzeit-Aktienkurs Varonis Systems Inc.
Bid:
Ask:
Aktienkurse zur Varonis Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2025 | 49,15 | 49,59 | 48,50 | 49,44 | 0,94% | 1.680.906,00 |
| 20.06.2025 | 50,27 | 50,35 | 48,57 | 48,98 | -1,47% | 1.958.990,00 |
| 18.06.2025 | 49,56 | 50,10 | 49,49 | 49,71 | 0,06% | 1.044.304,00 |
| 17.06.2025 | 49,21 | 49,99 | 48,77 | 49,68 | 0,47% | 850.416,00 |
| 16.06.2025 | 49,16 | 49,87 | 48,92 | 49,45 | 0,88% | 909.755,00 |
| 13.06.2025 | 48,92 | 49,68 | 48,66 | 49,02 | -0,57% | 1.200.052,00 |
| 12.06.2025 | 49,92 | 50,64 | 49,18 | 49,30 | -1,85% | 1.614.088,00 |
| 11.06.2025 | 50,36 | 50,62 | 49,79 | 50,23 | -0,50% | 1.414.963,00 |
| 10.06.2025 | 50,77 | 51,25 | 50,20 | 50,48 | -0,34% | 1.842.780,00 |
| 09.06.2025 | 50,57 | 51,27 | 50,46 | 50,65 | 0,02% | 1.393.034,00 |
| 06.06.2025 | 50,41 | 50,71 | 49,92 | 50,64 | 0,96% | 966.272,00 |
| 05.06.2025 | 50,00 | 50,68 | 49,88 | 50,16 | 0,40% | 1.035.710,00 |
| 04.06.2025 | 50,00 | 50,62 | 49,44 | 49,96 | 0,36% | 1.543.575,00 |
| 03.06.2025 | 49,27 | 49,84 | 49,00 | 49,78 | 0,99% | 1.265.773,00 |
| 02.06.2025 | 47,81 | 49,64 | 47,77 | 49,29 | 3,38% | 2.125.460,00 |
| 30.05.2025 | 47,41 | 47,98 | 46,68 | 47,68 | 0,91% | 1.317.161,00 |
| 29.05.2025 | 47,22 | 47,30 | 46,66 | 47,25 | 0,13% | 788.742,00 |
| 28.05.2025 | 47,30 | 47,51 | 47,04 | 47,19 | -0,72% | 933.606,00 |
| 27.05.2025 | 47,10 | 47,64 | 46,98 | 47,53 | 1,52% | 1.384.787,00 |
| 23.05.2025 | 46,37 | 46,98 | 46,05 | 46,82 | 0,13% | 705.413,00 |
| 22.05.2025 | 46,33 | 46,96 | 46,18 | 46,76 | 0,97% | 1.187.731,00 |
| 21.05.2025 | 46,04 | 46,95 | 45,90 | 46,31 | -0,47% | 1.032.033,00 |
| 20.05.2025 | 46,23 | 46,74 | 45,98 | 46,53 | 0,43% | 829.883,00 |
| 19.05.2025 | 45,98 | 46,59 | 45,81 | 46,33 | 0,02% | 1.692.392,00 |
| 16.05.2025 | 45,67 | 46,73 | 45,53 | 46,32 | 1,36% | 1.501.189,00 |
| 15.05.2025 | 45,73 | 46,20 | 45,43 | 45,70 | -0,04% | 1.444.516,00 |
| 14.05.2025 | 46,02 | 46,16 | 45,44 | 45,72 | -0,35% | 955.092,00 |
| 13.05.2025 | 45,83 | 45,94 | 44,95 | 45,88 | 0,09% | 1.611.826,00 |
| 12.05.2025 | 46,07 | 46,49 | 45,56 | 45,84 | 1,19% | 1.457.799,00 |
| 09.05.2025 | 45,48 | 45,69 | 44,97 | 45,30 | -0,40% | 1.370.252,00 |
| 08.05.2025 | 45,40 | 45,84 | 44,79 | 45,48 | 0,44% | 1.215.546,00 |
| 07.05.2025 | 45,88 | 46,57 | 44,70 | 45,28 | 2,28% | 3.213.076,00 |
| 06.05.2025 | 43,23 | 44,67 | 43,07 | 44,27 | 0,96% | 2.291.653,00 |
| 05.05.2025 | 42,84 | 44,48 | 42,75 | 43,85 | 1,95% | 1.567.545,00 |
| 02.05.2025 | 43,17 | 43,50 | 42,94 | 43,01 | 0,70% | 734.606,00 |
| 01.05.2025 | 43,38 | 43,39 | 42,67 | 42,71 | -0,30% | 642.499,00 |
| 30.04.2025 | 42,16 | 42,98 | 41,73 | 42,84 | 0,05% | 1.014.755,00 |
| 29.04.2025 | 42,21 | 43,02 | 42,15 | 42,82 | 1,45% | 854.085,00 |
| 28.04.2025 | 42,21 | 42,69 | 41,80 | 42,21 | -0,17% | 696.482,00 |
| 25.04.2025 | 41,52 | 42,33 | 41,18 | 42,28 | 1,51% | 1.070.314,00 |
| 24.04.2025 | 41,67 | 42,01 | 41,35 | 41,65 | 0,92% | 1.426.899,00 |
| 23.04.2025 | 41,36 | 42,21 | 40,68 | 41,27 | 2,28% | 1.118.314,00 |
| 22.04.2025 | 39,91 | 40,62 | 39,80 | 40,35 | 2,36% | 1.178.947,00 |
| 21.04.2025 | 40,11 | 40,23 | 38,93 | 39,42 | -2,40% | 769.138,00 |
| 17.04.2025 | 40,69 | 40,98 | 40,02 | 40,39 | -1,08% | 819.631,00 |
| 16.04.2025 | 41,34 | 41,97 | 40,30 | 40,83 | -2,04% | 1.042.040,00 |
| 15.04.2025 | 41,88 | 42,13 | 41,41 | 41,68 | 0,05% | 760.089,00 |
| 14.04.2025 | 42,09 | 42,12 | 40,89 | 41,66 | 0,87% | 1.019.289,00 |
| 11.04.2025 | 41,19 | 41,96 | 40,27 | 41,30 | 0,41% | 1.198.303,00 |
| 10.04.2025 | 40,65 | 41,39 | 39,63 | 41,13 | -0,53% | 1.581.197,00 |
| 09.04.2025 | 37,56 | 42,37 | 37,08 | 41,35 | 8,93% | 3.880.951,00 |
| 08.04.2025 | 39,08 | 40,03 | 37,59 | 37,96 | -0,24% | 2.843.560,00 |
| 07.04.2025 | 37,05 | 39,71 | 36,53 | 38,05 | -0,81% | 2.353.942,00 |
| 04.04.2025 | 39,57 | 39,88 | 37,81 | 38,36 | -5,24% | 2.294.466,00 |
| 03.04.2025 | 40,05 | 41,05 | 39,99 | 40,48 | -2,60% | 1.429.647,00 |
| 02.04.2025 | 40,28 | 41,90 | 40,19 | 41,56 | 1,61% | 1.502.528,00 |
| 01.04.2025 | 40,38 | 41,16 | 39,98 | 40,90 | 1,11% | 941.738,00 |
| 31.03.2025 | 41,13 | 41,25 | 39,72 | 40,45 | -2,86% | 1.522.271,00 |
| 28.03.2025 | 42,42 | 42,74 | 41,23 | 41,64 | -0,12% | 1.056.130,00 |
| 27.03.2025 | 41,73 | 41,86 | 41,34 | 41,69 | 0,00% | 746.550,00 |
| 26.03.2025 | 42,04 | 42,34 | 41,49 | 41,69 | -0,83% | 1.454.207,00 |
| 25.03.2025 | 41,54 | 42,17 | 41,54 | 42,04 | 1,59% | 1.844.414,00 |
| 24.03.2025 | 41,48 | 41,65 | 41,15 | 41,38 | 0,93% | 1.210.878,00 |
| 21.03.2025 | 41,27 | 41,45 | 40,64 | 41,00 | -1,30% | 2.415.995,00 |
| 20.03.2025 | 41,81 | 42,30 | 41,41 | 41,54 | -1,70% | 943.668,00 |
| 19.03.2025 | 41,54 | 42,94 | 41,31 | 42,26 | 1,81% | 1.344.790,00 |
| 18.03.2025 | 41,47 | 41,71 | 40,86 | 41,51 | 0,14% | 1.607.221,00 |
| 17.03.2025 | 40,03 | 41,83 | 39,89 | 41,45 | 3,60% | 1.241.758,00 |
| 14.03.2025 | 39,57 | 40,22 | 39,42 | 40,01 | 2,17% | 1.346.839,00 |
| 13.03.2025 | 39,65 | 39,76 | 39,11 | 39,16 | -1,95% | 1.278.058,00 |
| 12.03.2025 | 40,03 | 40,27 | 39,44 | 39,94 | 0,53% | 1.203.957,00 |
| 11.03.2025 | 39,93 | 40,38 | 39,49 | 39,73 | -0,70% | 2.231.375,00 |
| 10.03.2025 | 40,31 | 40,54 | 39,64 | 40,01 | -1,79% | 2.424.550,00 |
| 07.03.2025 | 40,85 | 41,51 | 40,35 | 40,74 | -1,02% | 2.023.543,00 |
| 06.03.2025 | 41,43 | 42,20 | 40,86 | 41,16 | -1,79% | 1.021.035,00 |
| 05.03.2025 | 41,07 | 42,05 | 40,91 | 41,91 | 0,70% | 1.627.854,00 |
| 04.03.2025 | 41,11 | 42,27 | 41,01 | 41,62 | 0,00% | 1.550.602,00 |
| 03.03.2025 | 42,97 | 43,02 | 41,23 | 41,62 | -3,14% | 1.684.883,00 |
| 28.02.2025 | 42,50 | 43,40 | 42,11 | 42,97 | 1,11% | 1.164.229,00 |
| 27.02.2025 | 42,88 | 42,98 | 42,09 | 42,50 | -0,72% | 843.767,00 |
| 26.02.2025 | 43,09 | 43,43 | 42,73 | 42,81 | -0,12% | 740.013,00 |
| 25.02.2025 | 42,72 | 42,99 | 42,17 | 42,86 | -0,09% | 1.077.068,00 |
| 24.02.2025 | 43,10 | 43,19 | 41,77 | 42,90 | -0,16% | 1.591.779,00 |
| 21.02.2025 | 43,35 | 43,40 | 42,63 | 42,97 | -0,28% | 1.115.255,00 |
| 20.02.2025 | 43,46 | 43,67 | 42,54 | 43,09 | -1,06% | 1.166.209,00 |
| 19.02.2025 | 43,56 | 44,00 | 43,26 | 43,55 | -1,52% | 1.591.938,00 |
| 18.02.2025 | 44,18 | 44,55 | 43,63 | 44,22 | 0,10% | 1.400.395,00 |
| 17.02.2025 | 44,20 | 44,20 | 44,08 | 44,18 | 0,18% | - |
| 14.02.2025 | 43,81 | 44,32 | 43,42 | 44,10 | 0,87% | 1.111.201,00 |
| 13.02.2025 | 43,50 | 43,86 | 42,67 | 43,72 | 1,27% | 1.205.410,00 |
| 12.02.2025 | 42,03 | 43,67 | 42,03 | 43,17 | 1,10% | 1.808.208,00 |
| 11.02.2025 | 42,80 | 43,36 | 41,79 | 42,70 | -0,74% | 2.407.480,00 |
| 10.02.2025 | 41,75 | 43,08 | 41,39 | 43,02 | 5,99% | 2.670.749,00 |
| 07.02.2025 | 40,25 | 41,34 | 39,62 | 40,59 | 1,45% | 2.496.245,00 |
| 06.02.2025 | 43,16 | 43,30 | 40,00 | 40,01 | -7,75% | 3.762.760,00 |
| 05.02.2025 | 43,21 | 44,86 | 41,07 | 43,37 | -7,41% | 8.381.686,00 |
| 04.02.2025 | 45,91 | 47,00 | 45,46 | 46,84 | 2,05% | 3.202.296,00 |
| 03.02.2025 | 44,53 | 46,40 | 44,20 | 45,90 | 1,19% | 3.174.236,00 |
| 31.01.2025 | 45,19 | 45,80 | 44,90 | 45,36 | 0,93% | 2.139.332,00 |
| 30.01.2025 | 44,57 | 45,70 | 44,57 | 44,94 | 0,99% | 1.398.064,00 |