45,272$
0,45%
Echtzeit-Aktienkurs Varonis Systems Inc.
Bid:
Ask:
Aktienkurse zur Varonis Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 44,69 | 45,47 | 43,99 | 45,27 | 0,45% | - |
| 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 |
| 28.04.2026 | 25,25 | 25,96 | 24,63 | 25,44 | 1,56% | 3.640.050,00 |
| 27.04.2026 | 24,55 | 25,31 | 24,32 | 25,05 | 2,12% | 1.985.190,00 |
| 24.04.2026 | 24,21 | 24,63 | 23,58 | 24,53 | 2,55% | 2.116.291,00 |
| 23.04.2026 | 24,17 | 24,45 | 23,26 | 23,92 | -4,85% | 2.996.085,00 |
| 22.04.2026 | 24,88 | 25,42 | 24,70 | 25,14 | 2,20% | 2.401.273,00 |
| 21.04.2026 | 24,42 | 25,79 | 24,27 | 24,60 | 0,78% | 2.028.725,00 |
| 20.04.2026 | 24,18 | 25,08 | 24,05 | 24,41 | 0,78% | 2.220.923,00 |
| 17.04.2026 | 24,42 | 24,70 | 23,86 | 24,22 | 1,30% | 1.802.608,00 |
| 16.04.2026 | 23,75 | 23,99 | 23,28 | 23,91 | 3,33% | 1.636.269,00 |
| 15.04.2026 | 22,12 | 23,25 | 21,99 | 23,14 | 6,34% | 2.095.980,00 |
| 14.04.2026 | 22,38 | 23,00 | 21,50 | 21,76 | -0,91% | 2.126.136,00 |
| 13.04.2026 | 20,29 | 22,24 | 20,27 | 21,96 | 8,77% | 3.736.426,00 |
| 10.04.2026 | 21,53 | 21,55 | 19,70 | 20,19 | -6,22% | 3.159.797,00 |
| 09.04.2026 | 22,72 | 22,76 | 21,21 | 21,53 | -5,61% | 2.146.783,00 |
| 08.04.2026 | 23,75 | 24,10 | 22,47 | 22,81 | -2,06% | 2.372.588,00 |
| 07.04.2026 | 23,49 | 23,99 | 23,08 | 23,29 | -1,65% | 2.285.672,00 |
| 06.04.2026 | 22,59 | 23,89 | 22,41 | 23,68 | 5,10% | 2.362.168,00 |
| 02.04.2026 | 21,60 | 22,59 | 20,86 | 22,53 | 3,59% | 1.325.578,00 |
| 01.04.2026 | 21,64 | 21,82 | 20,76 | 21,75 | 1,30% | 1.514.547,00 |
| 31.03.2026 | 21,54 | 21,93 | 21,09 | 21,47 | 1,37% | 1.769.795,00 |
| 30.03.2026 | 21,34 | 21,72 | 21,01 | 21,18 | -0,14% | 2.461.109,00 |
| 27.03.2026 | 21,39 | 21,50 | 20,47 | 21,21 | -2,84% | 2.918.425,00 |
| 26.03.2026 | 21,18 | 22,46 | 21,12 | 21,83 | 2,06% | 1.733.739,00 |
| 25.03.2026 | 22,50 | 22,79 | 21,38 | 21,39 | -2,82% | 3.147.773,00 |
| 24.03.2026 | 23,49 | 23,49 | 21,57 | 22,01 | -7,21% | 2.191.302,00 |
| 23.03.2026 | 23,64 | 24,45 | 23,32 | 23,72 | 0,00% | 1.428.335,00 |
| 20.03.2026 | 23,71 | 24,06 | 23,00 | 23,72 | -1,25% | 5.763.670,00 |
| 19.03.2026 | 24,48 | 25,10 | 23,49 | 24,02 | -1,88% | 1.915.223,00 |
| 18.03.2026 | 24,00 | 24,81 | 23,71 | 24,48 | 0,78% | 1.894.454,00 |
| 17.03.2026 | 24,40 | 25,45 | 23,98 | 24,29 | 0,70% | 1.830.203,00 |
| 16.03.2026 | 24,32 | 24,62 | 23,73 | 24,12 | -2,29% | 2.422.914,00 |
| 13.03.2026 | 24,15 | 24,76 | 23,86 | 24,69 | 2,09% | 1.467.822,00 |
| 12.03.2026 | 23,81 | 24,80 | 23,62 | 24,18 | 0,39% | 1.657.076,00 |
| 11.03.2026 | 24,07 | 24,65 | 23,76 | 24,09 | 0,56% | 1.900.329,00 |
| 10.03.2026 | 24,34 | 24,40 | 23,03 | 23,95 | -1,60% | 1.555.740,00 |
| 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 |