48,260€
-1,40%
Echtzeit-Aktienkurs Varonis Systems Inc.
Bid:
Ask:
Aktienkurse zur Varonis Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 41,94 | 42,01 | 41,61 | 41,81 | -0,32% | - |
| 27.05.2025 | 41,48 | 42,01 | 41,30 | 41,94 | 1,15% | - |
| 26.05.2025 | 41,33 | 41,54 | 41,33 | 41,47 | 0,61% | - |
| 23.05.2025 | 41,28 | 41,39 | 40,50 | 41,22 | -0,52% | - |
| 22.05.2025 | 40,92 | 41,62 | 40,61 | 41,43 | 1,27% | - |
| 21.05.2025 | 40,94 | 41,38 | 40,47 | 40,91 | -0,86% | - |
| 20.05.2025 | 41,00 | 41,50 | 40,87 | 41,27 | 0,18% | - |
| 19.05.2025 | 41,09 | 41,42 | 40,57 | 41,19 | -0,69% | - |
| 16.05.2025 | 40,72 | 41,85 | 40,64 | 41,48 | 1,57% | - |
| 15.05.2025 | 40,77 | 41,29 | 40,60 | 40,84 | -0,33% | - |
| 14.05.2025 | 41,07 | 41,17 | 40,60 | 40,97 | -0,06% | - |
| 13.05.2025 | 41,13 | 41,34 | 39,98 | 41,00 | -0,71% | - |
| 12.05.2025 | 40,95 | 42,10 | 40,91 | 41,29 | 2,53% | - |
| 09.05.2025 | 40,55 | 40,65 | 39,87 | 40,27 | -0,53% | - |
| 08.05.2025 | 40,33 | 40,83 | 39,71 | 40,49 | 1,15% | - |
| 07.05.2025 | 40,39 | 41,24 | 39,37 | 40,03 | 2,85% | - |
| 06.05.2025 | 38,54 | 39,38 | 36,83 | 38,92 | 0,45% | - |
| 05.05.2025 | 37,80 | 39,35 | 36,24 | 38,74 | 1,73% | - |
| 02.05.2025 | 38,12 | 38,29 | 37,88 | 38,08 | 0,67% | - |
| 30.04.2025 | 37,58 | 37,91 | 36,74 | 37,83 | 0,56% | - |
| 29.04.2025 | 37,06 | 37,79 | 35,78 | 37,62 | 1,84% | - |
| 28.04.2025 | 37,00 | 37,50 | 36,11 | 36,94 | -0,75% | - |
| 25.04.2025 | 36,90 | 37,26 | 35,54 | 37,22 | 1,75% | - |
| 24.04.2025 | 36,31 | 36,91 | 35,97 | 36,58 | 0,19% | - |
| 23.04.2025 | 36,05 | 37,10 | 35,69 | 36,51 | 3,38% | - |
| 22.04.2025 | 34,27 | 35,52 | 34,26 | 35,31 | -0,54% | - |
| 17.04.2025 | 36,22 | 36,39 | 35,36 | 35,50 | -0,98% | - |
| 16.04.2025 | 35,89 | 37,02 | 34,72 | 35,85 | -2,91% | - |
| 15.04.2025 | 36,63 | 37,33 | 36,12 | 36,93 | 0,64% | - |
| 14.04.2025 | 36,73 | 37,24 | 35,18 | 36,69 | 0,78% | - |
| 11.04.2025 | 36,87 | 37,06 | 35,40 | 36,41 | -0,84% | - |
| 10.04.2025 | 37,46 | 37,48 | 34,32 | 36,72 | -2,91% | - |
| 09.04.2025 | 33,59 | 38,63 | 32,77 | 37,82 | 9,20% | - |
| 08.04.2025 | 34,99 | 36,68 | 34,36 | 34,63 | -0,62% | - |
| 07.04.2025 | 33,26 | 36,18 | 32,74 | 34,85 | -0,51% | - |
| 04.04.2025 | 36,53 | 36,79 | 34,53 | 35,03 | -4,55% | 200,00 |
| 03.04.2025 | 37,06 | 37,20 | 35,75 | 36,70 | -4,19% | 18.600,00 |
| 02.04.2025 | 37,84 | 38,59 | 36,91 | 38,30 | 1,06% | - |
| 01.04.2025 | 37,33 | 38,10 | 36,50 | 37,90 | 1,22% | - |
| 31.03.2025 | 38,20 | 38,29 | 36,72 | 37,45 | -2,65% | - |
| 28.03.2025 | 38,58 | 39,42 | 38,10 | 38,47 | 9,20% | - |
| 27.03.2025 | 38,71 | 38,78 | 35,23 | 35,23 | -4,19% | - |
| 26.03.2025 | 38,96 | 39,32 | 36,76 | 36,77 | 0,35% | - |