51,640€
-0,92%
Echtzeit-Aktienkurs Varonis Systems Inc.
Bid:
Ask:
Aktienkurse zur Varonis Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 52,86 | 53,26 | 51,93 | 52,14 | -1,06% | - |
| 14.10.2025 | 53,45 | 53,72 | 51,72 | 52,70 | -2,32% | - |
| 13.10.2025 | 53,59 | 54,56 | 53,09 | 53,95 | 3,35% | - |
| 10.10.2025 | 54,72 | 55,13 | 52,20 | 52,20 | -4,24% | - |
| 09.10.2025 | 54,41 | 54,91 | 53,34 | 54,51 | 0,87% | - |
| 08.10.2025 | 51,69 | 54,47 | 51,68 | 54,04 | 3,80% | 2,00 |
| 07.10.2025 | 51,89 | 53,88 | 51,63 | 52,06 | 0,27% | - |
| 06.10.2025 | 50,74 | 52,09 | 50,74 | 51,92 | 4,03% | - |
| 03.10.2025 | 50,85 | 51,03 | 49,91 | 49,91 | -0,65% | - |
| 02.10.2025 | 49,32 | 50,44 | 49,14 | 50,24 | 3,19% | 7,00 |
| 01.10.2025 | 48,67 | 49,54 | 48,46 | 48,68 | -0,19% | - |
| 30.09.2025 | 50,54 | 50,66 | 48,71 | 48,78 | -3,66% | - |
| 29.09.2025 | 50,86 | 51,18 | 50,18 | 50,63 | -0,53% | - |
| 26.09.2025 | 50,20 | 50,93 | 49,56 | 50,90 | 1,40% | - |
| 25.09.2025 | 49,55 | 50,20 | 49,15 | 50,20 | -0,15% | - |
| 24.09.2025 | 49,47 | 51,38 | 49,43 | 50,27 | 2,03% | - |
| 23.09.2025 | 50,70 | 50,97 | 49,26 | 49,27 | -2,57% | - |
| 22.09.2025 | 49,46 | 50,62 | 49,03 | 50,57 | 2,92% | - |
| 19.09.2025 | 48,84 | 49,28 | 48,62 | 49,14 | 0,27% | - |
| 18.09.2025 | 48,40 | 49,37 | 48,33 | 49,01 | 1,59% | - |
| 17.09.2025 | 48,22 | 49,01 | 48,04 | 48,24 | 0,75% | - |
| 16.09.2025 | 47,68 | 48,04 | 47,36 | 47,88 | 0,31% | - |
| 15.09.2025 | 47,98 | 48,36 | 47,50 | 47,73 | -2,07% | - |
| 12.09.2025 | 48,69 | 48,74 | 48,56 | 48,74 | 0,32% | - |
| 11.09.2025 | 48,16 | 48,73 | 47,83 | 48,59 | -0,73% | - |
| 10.09.2025 | 48,92 | 49,02 | 48,86 | 48,94 | -0,02% | - |
| 09.09.2025 | 48,88 | 49,03 | 48,88 | 48,95 | 1,62% | - |
| 08.09.2025 | 47,85 | 48,65 | 47,58 | 48,17 | 0,74% | - |
| 05.09.2025 | 47,78 | 48,18 | 47,14 | 47,82 | -0,05% | - |
| 04.09.2025 | 47,64 | 47,94 | 46,58 | 47,84 | 0,58% | - |
| 03.09.2025 | 48,62 | 48,87 | 46,58 | 47,57 | -2,56% | - |
| 02.09.2025 | 50,38 | 50,67 | 48,21 | 48,82 | -3,14% | - |
| 01.09.2025 | 50,30 | 50,48 | 50,22 | 50,40 | -0,17% | - |
| 29.08.2025 | 50,71 | 51,12 | 50,16 | 50,48 | -0,39% | - |
| 28.08.2025 | 50,35 | 50,98 | 50,03 | 50,68 | 0,79% | - |
| 27.08.2025 | 49,42 | 50,38 | 49,37 | 50,29 | 1,96% | - |
| 26.08.2025 | 49,83 | 50,70 | 49,32 | 49,32 | -1,14% | - |
| 25.08.2025 | 50,59 | 50,78 | 49,89 | 49,89 | -1,05% | - |
| 22.08.2025 | 50,54 | 50,87 | 50,31 | 50,42 | 0,05% | - |
| 21.08.2025 | 50,01 | 50,52 | 49,67 | 50,40 | 0,74% | - |
| 20.08.2025 | 49,90 | 50,26 | 49,14 | 50,03 | 0,03% | - |
| 19.08.2025 | 50,06 | 50,53 | 49,37 | 50,01 | -0,35% | - |
| 18.08.2025 | 50,00 | 50,40 | 49,43 | 50,19 | 0,47% | 412,00 |
| 15.08.2025 | 49,02 | 50,04 | 48,74 | 49,95 | 2,05% | - |
| 14.08.2025 | 49,56 | 50,00 | 48,78 | 48,95 | -1,32% | - |
| 13.08.2025 | 48,71 | 49,65 | 48,35 | 49,60 | 1,77% | - |
| 12.08.2025 | 46,90 | 48,79 | 46,29 | 48,74 | 4,11% | - |
| 11.08.2025 | 45,96 | 47,96 | 45,95 | 46,81 | 3,26% | - |
| 08.08.2025 | 46,72 | 46,98 | 45,25 | 45,33 | -2,74% | - |
| 07.08.2025 | 47,85 | 48,17 | 45,79 | 46,61 | -2,50% | - |
| 06.08.2025 | 47,82 | 47,88 | 46,96 | 47,80 | 0,46% | - |
| 05.08.2025 | 49,05 | 49,18 | 47,52 | 47,58 | -2,55% | - |
| 04.08.2025 | 47,48 | 48,86 | 47,20 | 48,83 | 3,21% | - |
| 01.08.2025 | 48,76 | 48,77 | 46,48 | 47,31 | -3,39% | - |
| 31.07.2025 | 49,86 | 51,17 | 48,89 | 48,97 | -2,09% | - |
| 30.07.2025 | 47,04 | 50,53 | 46,14 | 50,01 | 6,57% | - |
| 29.07.2025 | 47,10 | 47,76 | 46,92 | 46,93 | -0,04% | - |
| 28.07.2025 | 46,82 | 47,90 | 46,18 | 46,95 | 0,77% | - |
| 25.07.2025 | 45,54 | 47,05 | 45,43 | 46,59 | 2,55% | - |
| 24.07.2025 | 43,94 | 45,53 | 43,94 | 45,43 | 3,29% | - |
| 23.07.2025 | 44,50 | 44,70 | 43,63 | 43,98 | -0,55% | - |
| 22.07.2025 | 44,57 | 45,31 | 44,15 | 44,23 | -0,82% | - |
| 21.07.2025 | 44,17 | 45,38 | 43,86 | 44,59 | 0,96% | - |
| 18.07.2025 | 43,67 | 44,30 | 43,26 | 44,17 | 1,37% | - |
| 17.07.2025 | 43,27 | 44,35 | 43,26 | 43,57 | 0,81% | - |
| 16.07.2025 | 43,22 | 43,87 | 42,57 | 43,22 | -0,39% | - |
| 15.07.2025 | 43,23 | 43,85 | 43,12 | 43,39 | 0,39% | - |
| 14.07.2025 | 42,24 | 43,68 | 42,19 | 43,22 | 1,92% | - |
| 11.07.2025 | 43,88 | 44,07 | 42,08 | 42,41 | -3,66% | - |
| 10.07.2025 | 45,54 | 45,94 | 43,96 | 44,02 | -3,66% | - |
| 09.07.2025 | 43,66 | 45,74 | 43,60 | 45,69 | 4,69% | - |
| 08.07.2025 | 43,56 | 43,70 | 42,72 | 43,64 | 0,13% | - |
| 07.07.2025 | 43,28 | 43,74 | 43,18 | 43,59 | 0,97% | - |
| 04.07.2025 | 43,31 | 43,32 | 43,12 | 43,17 | -0,78% | - |
| 03.07.2025 | 42,44 | 43,79 | 42,40 | 43,51 | 2,62% | - |
| 02.07.2025 | 42,56 | 42,64 | 41,94 | 42,40 | -0,13% | - |
| 01.07.2025 | 43,01 | 43,53 | 42,03 | 42,45 | -1,55% | - |
| 30.06.2025 | 43,05 | 43,49 | 42,95 | 43,12 | 0,37% | - |
| 27.06.2025 | 43,60 | 43,64 | 42,74 | 42,96 | -1,23% | - |
| 26.06.2025 | 42,97 | 43,51 | 42,55 | 43,50 | 1,15% | - |
| 25.06.2025 | 43,13 | 43,65 | 42,96 | 43,00 | -0,34% | - |
| 24.06.2025 | 42,90 | 43,30 | 42,73 | 43,15 | 1,10% | - |
| 23.06.2025 | 42,47 | 42,96 | 42,29 | 42,68 | 0,32% | - |
| 20.06.2025 | 43,06 | 43,98 | 42,16 | 42,54 | -0,65% | - |
| 19.06.2025 | 43,30 | 43,31 | 42,82 | 42,82 | -1,13% | - |
| 18.06.2025 | 43,17 | 43,59 | 42,36 | 43,31 | 0,17% | - |
| 17.06.2025 | 42,68 | 43,53 | 42,38 | 43,24 | 1,04% | - |
| 16.06.2025 | 42,51 | 43,08 | 42,22 | 42,79 | 0,80% | - |
| 13.06.2025 | 42,30 | 42,96 | 42,26 | 42,45 | -0,29% | - |
| 12.06.2025 | 43,49 | 43,69 | 42,50 | 42,58 | -2,74% | - |
| 11.06.2025 | 44,11 | 44,33 | 43,35 | 43,78 | -0,91% | - |
| 10.06.2025 | 44,43 | 44,78 | 43,96 | 44,18 | -0,35% | - |
| 09.06.2025 | 44,29 | 44,88 | 44,21 | 44,33 | -0,25% | - |
| 06.06.2025 | 43,94 | 44,47 | 43,80 | 44,44 | 1,48% | - |
| 05.06.2025 | 43,76 | 44,24 | 43,30 | 43,79 | 0,02% | - |
| 04.06.2025 | 43,80 | 44,42 | 43,26 | 43,78 | 0,00% | - |
| 03.06.2025 | 42,98 | 43,84 | 42,83 | 43,78 | 1,71% | - |
| 02.06.2025 | 41,71 | 43,41 | 41,46 | 43,05 | 2,43% | - |
| 30.05.2025 | 41,59 | 42,22 | 41,38 | 42,03 | 1,11% | - |
| 29.05.2025 | 41,75 | 41,75 | 41,09 | 41,57 | -0,57% | - |