33,186$
-3,64%
Echtzeit-Aktienkurs Varonis Systems Inc.
Bid:
Ask:
Aktienkurse zur Varonis Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 34,18 | 34,29 | 32,63 | 33,23 | -3,51% | 1.760.675,00 |
| 22.12.2025 | 33,51 | 34,75 | 33,11 | 34,44 | 3,05% | 1.813.785,00 |
| 19.12.2025 | 33,29 | 34,05 | 32,89 | 33,42 | 0,45% | 7.493.495,00 |
| 18.12.2025 | 33,25 | 33,86 | 32,71 | 33,27 | 1,85% | 2.405.919,00 |
| 17.12.2025 | 33,11 | 33,29 | 32,38 | 32,67 | -1,46% | 2.270.500,00 |
| 16.12.2025 | 33,02 | 33,38 | 32,40 | 33,15 | 0,41% | 1.971.553,00 |
| 15.12.2025 | 33,82 | 33,97 | 32,60 | 33,02 | -2,29% | 2.904.497,00 |
| 12.12.2025 | 33,29 | 34,05 | 33,10 | 33,79 | 1,72% | 2.621.950,00 |
| 11.12.2025 | 33,14 | 33,63 | 32,75 | 33,22 | 0,21% | 1.778.910,00 |
| 10.12.2025 | 32,26 | 33,55 | 32,26 | 33,15 | 2,09% | 2.038.837,00 |
| 09.12.2025 | 31,48 | 32,56 | 31,46 | 32,47 | 2,98% | 2.297.537,00 |
| 08.12.2025 | 30,63 | 31,88 | 30,30 | 31,53 | 4,40% | 2.628.901,00 |
| 05.12.2025 | 31,11 | 31,30 | 30,02 | 30,20 | -2,93% | 3.156.495,00 |
| 04.12.2025 | 31,39 | 31,77 | 31,08 | 31,11 | -1,30% | 2.182.627,00 |
| 03.12.2025 | 31,89 | 32,16 | 31,25 | 31,52 | -1,38% | 3.018.406,00 |
| 02.12.2025 | 32,51 | 32,87 | 31,88 | 31,96 | -0,93% | 2.232.105,00 |
| 01.12.2025 | 32,47 | 33,22 | 32,19 | 32,26 | -2,45% | 1.687.839,00 |
| 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% | 1.061.109,00 |
| 24.11.2025 | 31,37 | 31,66 | 30,85 | 31,48 | 0,41% | 1.447.915,00 |
| 21.11.2025 | 31,20 | 31,47 | 30,34 | 31,35 | -0,13% | 2.032.615,00 |
| 20.11.2025 | 32,60 | 32,88 | 31,34 | 31,39 | -2,30% | 1.769.528,00 |
| 19.11.2025 | 32,72 | 32,93 | 32,00 | 32,13 | -2,46% | 1.742.010,00 |
| 18.11.2025 | 32,91 | 33,38 | 32,45 | 32,94 | -0,69% | 1.325.293,00 |
| 17.11.2025 | 33,56 | 33,93 | 32,87 | 33,17 | -1,54% | 1.300.880,00 |
| 14.11.2025 | 33,34 | 34,06 | 32,81 | 33,69 | -1,84% | 2.225.498,00 |
| 13.11.2025 | 34,92 | 35,45 | 34,21 | 34,32 | -3,43% | 1.892.726,00 |
| 12.11.2025 | 35,96 | 36,34 | 35,40 | 35,54 | -0,64% | 1.453.757,00 |
| 11.11.2025 | 34,57 | 35,90 | 34,38 | 35,77 | 3,89% | 1.797.844,00 |
| 10.11.2025 | 34,36 | 34,86 | 33,72 | 34,43 | 0,85% | 1.337.386,00 |
| 07.11.2025 | 33,97 | 34,24 | 33,07 | 34,14 | 0,09% | 1.535.380,00 |
| 06.11.2025 | 34,88 | 35,12 | 33,58 | 34,11 | -2,57% | 1.966.055,00 |
| 05.11.2025 | 35,39 | 35,66 | 34,88 | 35,01 | -0,96% | 2.319.611,00 |
| 04.11.2025 | 35,68 | 36,28 | 34,77 | 35,35 | -2,00% | 3.041.975,00 |
| 03.11.2025 | 35,11 | 36,45 | 34,60 | 36,07 | 2,38% | 4.493.776,00 |
| 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% | 1.125.821,00 |
| 23.10.2025 | 61,09 | 62,87 | 61,09 | 62,20 | 1,57% | 956.956,00 |
| 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 |
| 15.10.2025 | 61,60 | 62,15 | 60,43 | 60,56 | -0,96% | 775.598,00 |
| 14.10.2025 | 61,26 | 61,49 | 60,03 | 61,15 | -2,03% | 1.334.000,00 |
| 13.10.2025 | 62,36 | 63,11 | 61,44 | 62,42 | 1,56% | 671.797,00 |
| 10.10.2025 | 63,04 | 63,90 | 60,99 | 61,46 | -2,75% | 1.126.737,00 |
| 09.10.2025 | 63,10 | 63,68 | 61,84 | 63,20 | -0,17% | 1.020.118,00 |
| 08.10.2025 | 60,22 | 63,42 | 60,16 | 63,31 | 5,55% | 1.553.860,00 |
| 07.10.2025 | 61,56 | 62,11 | 59,81 | 59,98 | -1,23% | 2.960.345,00 |
| 06.10.2025 | 59,85 | 61,03 | 59,39 | 60,73 | 2,36% | 1.298.359,00 |
| 03.10.2025 | 59,56 | 59,87 | 58,61 | 59,33 | -0,22% | 842.674,00 |
| 02.10.2025 | 58,02 | 59,50 | 57,58 | 59,46 | 2,84% | 976.340,00 |
| 01.10.2025 | 57,32 | 58,42 | 56,82 | 57,82 | 0,61% | 1.272.147,00 |
| 30.09.2025 | 59,37 | 59,37 | 56,82 | 57,47 | -3,09% | 1.084.634,00 |
| 29.09.2025 | 59,83 | 60,02 | 58,90 | 59,30 | -0,40% | 797.355,00 |
| 26.09.2025 | 58,57 | 59,82 | 57,99 | 59,54 | 1,59% | 937.027,00 |
| 25.09.2025 | 57,75 | 59,03 | 57,47 | 58,61 | 0,86% | 1.172.611,00 |
| 24.09.2025 | 58,86 | 60,31 | 58,07 | 58,11 | -0,33% | 1.360.734,00 |
| 23.09.2025 | 60,00 | 60,06 | 58,08 | 58,30 | -2,56% | 1.419.906,00 |
| 22.09.2025 | 58,02 | 59,86 | 57,56 | 59,83 | 3,05% | 1.438.305,00 |
| 19.09.2025 | 57,47 | 58,08 | 57,08 | 58,06 | 0,99% | 3.412.272,00 |
| 18.09.2025 | 57,47 | 58,06 | 57,07 | 57,49 | 0,93% | 1.736.139,00 |
| 17.09.2025 | 57,17 | 58,14 | 56,54 | 56,96 | -0,35% | 1.618.496,00 |
| 16.09.2025 | 56,40 | 57,47 | 56,03 | 57,16 | 1,73% | 1.907.844,00 |
| 15.09.2025 | 56,37 | 56,93 | 55,87 | 56,19 | -0,02% | 1.246.220,00 |
| 12.09.2025 | 57,27 | 57,57 | 56,04 | 56,20 | -1,73% | 748.554,00 |
| 11.09.2025 | 56,45 | 57,31 | 56,04 | 57,19 | 1,54% | 764.520,00 |
| 10.09.2025 | 57,50 | 57,87 | 55,80 | 56,32 | -1,81% | 954.686,00 |
| 09.09.2025 | 57,57 | 57,76 | 56,68 | 57,36 | -0,36% | 847.635,00 |
| 08.09.2025 | 56,03 | 57,71 | 56,00 | 57,57 | 2,75% | 1.744.514,00 |
| 05.09.2025 | 55,69 | 56,54 | 55,29 | 56,03 | 0,54% | 952.768,00 |
| 04.09.2025 | 55,31 | 55,81 | 54,24 | 55,73 | 0,54% | 1.594.597,00 |
| 03.09.2025 | 56,61 | 56,70 | 54,33 | 55,43 | -2,48% | 1.978.453,00 |
| 02.09.2025 | 58,11 | 58,54 | 56,07 | 56,84 | -3,69% | 1.919.316,00 |
| 29.08.2025 | 59,21 | 59,72 | 58,66 | 59,02 | -0,24% | 1.025.721,00 |
| 28.08.2025 | 58,49 | 59,59 | 58,45 | 59,16 | 1,15% | 902.683,00 |
| 27.08.2025 | 57,60 | 58,60 | 57,60 | 58,49 | 1,92% | 1.359.254,00 |
| 26.08.2025 | 58,61 | 59,06 | 57,35 | 57,39 | -0,98% | 2.147.465,00 |
| 25.08.2025 | 59,04 | 59,37 | 57,90 | 57,96 | -1,95% | 900.415,00 |
| 22.08.2025 | 58,64 | 59,58 | 58,43 | 59,11 | 1,01% | 1.232.999,00 |
| 21.08.2025 | 58,34 | 58,67 | 57,74 | 58,52 | 0,43% | 1.038.261,00 |
| 20.08.2025 | 58,46 | 58,75 | 57,13 | 58,27 | 0,10% | 1.664.290,00 |
| 19.08.2025 | 58,67 | 58,79 | 57,65 | 58,21 | -0,48% | 1.786.737,00 |
| 18.08.2025 | 58,69 | 58,88 | 57,61 | 58,49 | 0,14% | 1.265.247,00 |
| 15.08.2025 | 57,33 | 58,56 | 57,26 | 58,41 | 2,56% | 1.352.027,00 |
| 14.08.2025 | 57,86 | 58,26 | 56,82 | 56,95 | -1,98% | 999.975,00 |
| 13.08.2025 | 56,94 | 58,13 | 56,50 | 58,10 | 2,22% | 1.654.243,00 |
| 12.08.2025 | 54,34 | 56,99 | 53,93 | 56,84 | 4,50% | 2.024.085,00 |
| 11.08.2025 | 54,33 | 55,62 | 54,10 | 54,39 | 3,03% | 1.743.985,00 |
| 08.08.2025 | 54,42 | 54,68 | 52,64 | 52,79 | -2,89% | 1.242.722,00 |
| 07.08.2025 | 55,92 | 55,92 | 53,27 | 54,36 | -2,44% | 1.405.275,00 |
| 06.08.2025 | 55,16 | 55,76 | 54,71 | 55,72 | 1,14% | 1.074.254,00 |
| 05.08.2025 | 56,44 | 56,84 | 55,01 | 55,09 | -2,46% | 1.152.861,00 |
| 04.08.2025 | 55,02 | 56,56 | 54,59 | 56,48 | 3,20% | 1.656.971,00 |