47,533$
-0,58%
Echtzeit-Aktienkurs Varonis Systems Inc.
Bid:
Ask:
Aktienkurse zur Varonis Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 48,07 | 48,07 | 46,48 | 47,56 | -0,52% | 2.715.604,00 |
| 17.09.2026 | 46,65 | 48,26 | 45,75 | 47,81 | 2,31% | 1.579.044,00 |
| 16.09.2026 | 46,43 | 48,39 | 46,35 | 46,73 | -1,56% | 1.966.082,00 |
| 15.09.2026 | 46,69 | 48,05 | 46,64 | 47,47 | 0,02% | 2.196.157,00 |
| 14.09.2026 | 45,71 | 47,61 | 45,33 | 47,46 | 5,19% | 3.027.536,00 |
| 11.09.2026 | 45,19 | 45,78 | 44,17 | 45,12 | -0,84% | 2.227.155,00 |
| 10.09.2026 | 45,62 | 46,68 | 45,38 | 45,50 | -1,28% | 1.519.623,00 |
| 09.09.2026 | 45,54 | 46,16 | 45,03 | 46,09 | 1,34% | 1.410.574,00 |
| 08.09.2026 | 45,76 | 45,98 | 44,66 | 45,48 | -1,32% | 2.033.151,00 |
| 04.09.2026 | 46,38 | 46,80 | 45,87 | 46,09 | -0,91% | 2.038.450,00 |
| 03.09.2026 | 47,00 | 47,55 | 45,66 | 46,52 | -0,52% | 3.150.782,00 |
| 02.09.2026 | 42,34 | 48,21 | 40,89 | 46,76 | 10,39% | 5.700.184,00 |
| 01.09.2026 | 42,97 | 43,24 | 41,92 | 42,36 | -3,22% | 1.769.560,00 |
| 31.08.2026 | 43,33 | 44,18 | 43,06 | 43,77 | -0,34% | 1.400.565,00 |
| 28.08.2026 | 44,52 | 45,05 | 43,79 | 43,92 | -1,92% | 1.508.663,00 |
| 27.08.2026 | 42,60 | 45,07 | 42,58 | 44,78 | 8,16% | 1.637.793,00 |
| 26.08.2026 | 40,33 | 41,70 | 40,01 | 41,40 | 1,42% | 553.647,00 |
| 25.08.2026 | 41,00 | 41,77 | 39,99 | 40,82 | -0,54% | 954.788,00 |
| 24.08.2026 | 41,23 | 41,40 | 39,98 | 41,04 | -0,46% | 1.078.784,00 |
| 21.08.2026 | 40,94 | 41,55 | 39,88 | 41,23 | 0,93% | 1.212.567,00 |
| 20.08.2026 | 42,04 | 42,42 | 40,78 | 40,85 | -3,38% | 1.349.512,00 |
| 19.08.2026 | 43,63 | 43,63 | 42,09 | 42,28 | -3,36% | 861.023,00 |
| 18.08.2026 | 43,18 | 44,58 | 43,18 | 43,75 | 1,32% | 818.461,00 |
| 17.08.2026 | 44,09 | 44,65 | 43,02 | 43,18 | -4,02% | 964.732,00 |
| 14.08.2026 | 45,82 | 45,82 | 44,24 | 44,99 | -1,79% | 867.362,00 |
| 13.08.2026 | 42,20 | 45,95 | 41,86 | 45,81 | 9,25% | 1.425.298,00 |
| 12.08.2026 | 41,83 | 42,60 | 41,22 | 41,93 | -0,40% | 1.081.403,00 |
| 11.08.2026 | 42,36 | 42,63 | 41,48 | 42,10 | -0,75% | 1.627.346,00 |
| 10.08.2026 | 42,87 | 45,25 | 42,39 | 42,42 | -2,53% | 1.461.238,00 |
| 07.08.2026 | 43,45 | 43,93 | 42,50 | 43,52 | 2,54% | 1.236.337,00 |
| 06.08.2026 | 42,21 | 43,60 | 41,38 | 42,44 | -2,21% | 1.486.780,00 |
| 05.08.2026 | 44,00 | 44,27 | 43,15 | 43,40 | 0,18% | 2.302.949,00 |
| 04.08.2026 | 41,09 | 43,39 | 40,93 | 43,32 | 5,22% | 1.588.680,00 |
| 03.08.2026 | 40,50 | 41,75 | 40,50 | 41,17 | 3,05% | 1.769.192,00 |
| 31.07.2026 | 39,80 | 40,93 | 38,96 | 39,95 | 0,10% | 1.750.940,00 |
| 30.07.2026 | 40,43 | 41,32 | 39,52 | 39,91 | -1,75% | 2.452.754,00 |
| 29.07.2026 | 42,68 | 42,99 | 39,00 | 40,62 | -9,01% | 4.500.490,00 |
| 28.07.2026 | 46,75 | 46,80 | 44,29 | 44,64 | -4,37% | 4.482.121,00 |
| 27.07.2026 | 45,48 | 47,27 | 45,42 | 46,68 | 2,06% | 2.011.727,00 |
| 24.07.2026 | 45,94 | 46,49 | 44,98 | 45,74 | 2,12% | 1.568.904,00 |
| 23.07.2026 | 46,00 | 46,02 | 44,39 | 44,79 | -1,21% | 1.236.625,00 |
| 22.07.2026 | 46,24 | 46,41 | 44,98 | 45,34 | -1,76% | 1.208.503,00 |
| 21.07.2026 | 47,97 | 48,24 | 45,73 | 46,15 | -2,70% | 1.621.961,00 |
| 20.07.2026 | 46,62 | 48,43 | 46,56 | 47,43 | -0,23% | 1.285.626,00 |
| 17.07.2026 | 45,80 | 48,35 | 45,59 | 47,54 | 1,15% | 2.142.150,00 |
| 16.07.2026 | 47,33 | 47,71 | 46,64 | 47,00 | -0,66% | 1.286.647,00 |
| 15.07.2026 | 48,50 | 49,54 | 47,15 | 47,31 | -1,85% | 2.026.120,00 |
| 14.07.2026 | 44,62 | 49,37 | 44,43 | 48,20 | 6,24% | 3.593.005,00 |
| 13.07.2026 | 44,74 | 46,71 | 44,74 | 45,37 | 1,89% | 1.374.678,00 |
| 10.07.2026 | 46,30 | 46,59 | 43,96 | 44,53 | -2,79% | 1.316.152,00 |
| 09.07.2026 | 44,10 | 45,89 | 43,77 | 45,81 | 1,64% | 1.138.953,00 |
| 08.07.2026 | 44,62 | 45,33 | 43,74 | 45,07 | -1,68% | 1.991.738,00 |
| 07.07.2026 | 46,50 | 47,58 | 45,50 | 45,84 | 0,31% | 2.642.736,00 |
| 06.07.2026 | 41,94 | 46,42 | 41,38 | 45,70 | 6,63% | 3.584.839,00 |
| 02.07.2026 | 41,55 | 42,97 | 41,49 | 42,86 | 2,27% | 1.333.544,00 |
| 01.07.2026 | 42,77 | 43,34 | 41,85 | 41,91 | -0,07% | 2.203.262,00 |
| 30.06.2026 | 39,70 | 42,10 | 39,41 | 41,94 | 4,30% | 1.961.578,00 |
| 29.06.2026 | 40,47 | 41,68 | 39,82 | 40,21 | -0,22% | 2.494.504,00 |
| 26.06.2026 | 38,24 | 40,45 | 38,10 | 40,30 | 4,51% | 4.793.479,00 |
| 25.06.2026 | 37,06 | 39,77 | 36,46 | 38,56 | 3,42% | 3.884.805,00 |
| 24.06.2026 | 36,35 | 37,45 | 35,35 | 37,29 | 6,50% | 3.859.577,00 |
| 23.06.2026 | 33,28 | 40,10 | 32,96 | 35,01 | 7,06% | 9.763.140,00 |
| 22.06.2026 | 33,27 | 34,20 | 32,04 | 32,70 | -1,83% | 1.096.330,00 |
| 19.06.2026 | 33,30 | 33,37 | 33,30 | 33,31 | -0,21% | - |
| 18.06.2026 | 33,00 | 33,60 | 31,75 | 33,38 | 0,91% | 2.239.938,00 |
| 17.06.2026 | 33,61 | 34,43 | 33,05 | 33,08 | -2,33% | 1.843.101,00 |
| 16.06.2026 | 33,91 | 34,61 | 33,22 | 33,87 | -0,06% | 1.197.356,00 |
| 15.06.2026 | 33,42 | 34,31 | 33,00 | 33,89 | 1,65% | 1.279.089,00 |
| 12.06.2026 | 32,94 | 33,87 | 32,46 | 33,34 | -0,33% | 1.089.545,00 |
| 11.06.2026 | 32,50 | 33,50 | 31,97 | 33,45 | 1,66% | 1.085.699,00 |
| 10.06.2026 | 31,92 | 33,58 | 31,51 | 32,91 | 1,31% | 1.117.096,00 |
| 09.06.2026 | 32,65 | 33,34 | 31,48 | 32,48 | -1,69% | 1.060.253,00 |
| 08.06.2026 | 32,39 | 33,25 | 32,27 | 33,04 | 1,07% | 984.312,00 |
| 05.06.2026 | 33,30 | 33,72 | 32,20 | 32,69 | -1,68% | 1.599.474,00 |
| 04.06.2026 | 33,78 | 34,12 | 32,97 | 33,25 | -0,78% | 1.132.454,00 |
| 03.06.2026 | 35,25 | 35,26 | 33,29 | 33,51 | -6,63% | 1.798.089,00 |
| 02.06.2026 | 34,53 | 35,97 | 34,30 | 35,89 | -0,61% | 1.910.016,00 |
| 01.06.2026 | 35,00 | 36,27 | 34,19 | 36,11 | 5,74% | 2.620.561,00 |
| 29.05.2026 | 32,15 | 34,37 | 32,15 | 34,15 | 7,29% | 2.595.909,00 |
| 28.05.2026 | 30,66 | 32,44 | 30,50 | 31,83 | 5,26% | 2.417.869,00 |
| 27.05.2026 | 30,45 | 30,99 | 30,12 | 30,24 | -2,61% | 1.526.047,00 |
| 26.05.2026 | 30,60 | 31,27 | 29,92 | 31,05 | 0,16% | 1.678.326,00 |
| 22.05.2026 | 30,92 | 31,49 | 30,61 | 31,00 | 1,13% | 1.531.339,00 |
| 21.05.2026 | 31,10 | 31,35 | 30,18 | 30,66 | -1,45% | 1.655.641,00 |
| 20.05.2026 | 29,14 | 31,14 | 29,03 | 31,11 | 4,45% | 2.359.943,00 |
| 19.05.2026 | 29,24 | 29,89 | 28,66 | 29,78 | 3,47% | 3.931.503,00 |
| 18.05.2026 | 28,20 | 29,16 | 28,00 | 28,78 | 2,13% | 1.592.312,00 |
| 15.05.2026 | 27,46 | 28,26 | 27,01 | 28,18 | 3,53% | 1.492.372,00 |
| 14.05.2026 | 27,16 | 27,98 | 26,45 | 27,22 | 0,78% | 1.318.747,00 |
| 13.05.2026 | 27,58 | 27,69 | 26,71 | 27,01 | -2,98% | 1.634.911,00 |
| 12.05.2026 | 28,31 | 28,48 | 27,39 | 27,84 | -0,57% | 1.377.745,00 |
| 11.05.2026 | 28,44 | 28,94 | 27,42 | 28,00 | -1,86% | 1.827.500,00 |
| 08.05.2026 | 28,31 | 28,90 | 27,59 | 28,53 | -0,52% | 2.372.143,00 |
| 07.05.2026 | 28,20 | 29,53 | 28,20 | 28,68 | 3,88% | 2.622.133,00 |
| 06.05.2026 | 27,20 | 27,89 | 26,45 | 27,61 | 0,77% | 3.275.050,00 |
| 05.05.2026 | 27,76 | 28,04 | 27,12 | 27,40 | -0,11% | 3.701.989,00 |
| 04.05.2026 | 26,63 | 28,25 | 26,36 | 27,43 | 3,51% | 4.851.074,00 |
| 01.05.2026 | 27,34 | 28,26 | 26,39 | 26,50 | 0,76% | 3.580.384,00 |
| 30.04.2026 | 26,95 | 27,51 | 26,21 | 26,30 | -3,45% | 3.840.040,00 |
| 29.04.2026 | 29,72 | 29,72 | 26,15 | 27,24 | 7,08% | 6.864.834,00 |