47,690€
1,25%
Echtzeit-Aktienkurs Varonis Systems
Bid:
Ask:
Aktienkurse zur Varonis Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 47,26 | 48,54 | 47,12 | 47,90 | 1,03% | - |
| 20.11.2024 | 46,97 | 49,12 | 46,84 | 47,41 | 1,37% | 750,00 |
| 19.11.2024 | 46,54 | 47,05 | 46,01 | 46,77 | 0,54% | - |
| 18.11.2024 | 48,62 | 48,89 | 46,08 | 46,52 | -4,17% | - |
| 15.11.2024 | 49,22 | 49,48 | 48,13 | 48,54 | -2,22% | - |
| 14.11.2024 | 50,36 | 50,99 | 49,45 | 49,64 | -1,40% | - |
| 13.11.2024 | 49,05 | 51,63 | 49,01 | 50,35 | 2,35% | - |
| 12.11.2024 | 49,24 | 49,68 | 49,01 | 49,19 | -0,10% | - |
| 11.11.2024 | 49,17 | 50,00 | 48,98 | 49,24 | 0,77% | - |
| 08.11.2024 | 49,37 | 49,75 | 48,49 | 48,87 | -0,78% | - |
| 07.11.2024 | 49,76 | 49,92 | 49,07 | 49,25 | -0,89% | - |
| 06.11.2024 | 48,15 | 50,42 | 47,96 | 49,69 | 6,87% | - |
| 05.11.2024 | 46,75 | 47,21 | 46,18 | 46,50 | -0,68% | - |
| 04.11.2024 | 46,98 | 47,46 | 46,30 | 46,82 | -1,05% | - |
| 01.11.2024 | 46,24 | 49,80 | 41,30 | 47,31 | 5,84% | - |
| 31.10.2024 | 48,36 | 48,75 | 44,70 | 44,70 | -7,60% | - |
| 30.10.2024 | 54,34 | 54,36 | 47,84 | 48,38 | -5,37% | - |
| 29.10.2024 | 53,12 | 54,85 | 50,26 | 51,12 | -3,77% | - |
| 28.10.2024 | 52,95 | 55,95 | 52,40 | 53,12 | 0,84% | 8,00 |
| 25.10.2024 | 52,04 | 53,04 | 51,95 | 52,68 | 1,31% | - |
| 24.10.2024 | 52,70 | 53,07 | 52,00 | 52,00 | -0,91% | - |
| 23.10.2024 | 53,94 | 54,77 | 52,26 | 52,48 | -2,96% | - |
| 22.10.2024 | 53,93 | 54,76 | 53,66 | 54,08 | -0,09% | - |
| 21.10.2024 | 54,75 | 54,87 | 53,81 | 54,13 | -1,04% | - |
| 18.10.2024 | 54,61 | 55,13 | 54,45 | 54,70 | 0,05% | - |
| 17.10.2024 | 54,26 | 55,05 | 54,19 | 54,67 | 0,70% | - |
| 16.10.2024 | 55,20 | 56,02 | 54,16 | 54,29 | -1,47% | - |
| 15.10.2024 | 55,04 | 55,60 | 54,15 | 55,10 | 0,27% | 53,00 |
| 14.10.2024 | 54,08 | 55,02 | 53,81 | 54,95 | 1,44% | - |
| 11.10.2024 | 53,93 | 54,53 | 53,06 | 54,17 | 0,45% | - |
| 10.10.2024 | 53,53 | 54,82 | 52,65 | 53,93 | 0,71% | - |
| 09.10.2024 | 51,41 | 54,22 | 51,38 | 53,55 | 3,96% | - |
| 08.10.2024 | 50,50 | 51,75 | 50,47 | 51,51 | 1,80% | - |
| 07.10.2024 | 51,41 | 51,75 | 49,91 | 50,60 | -1,69% | - |
| 04.10.2024 | 50,43 | 51,72 | 50,36 | 51,47 | 2,18% | - |
| 03.10.2024 | 50,28 | 50,51 | 49,59 | 50,37 | 0,11% | - |
| 02.10.2024 | 49,65 | 50,95 | 49,55 | 50,32 | 1,14% | - |
| 01.10.2024 | 50,72 | 51,75 | 49,32 | 49,75 | -2,03% | - |
| 30.09.2024 | 50,27 | 51,52 | 49,20 | 50,78 | 0,83% | - |
| 27.09.2024 | 51,10 | 51,60 | 49,99 | 50,36 | -1,31% | - |
| 26.09.2024 | 51,72 | 52,00 | 50,97 | 51,03 | -0,62% | - |
| 25.09.2024 | 50,82 | 51,61 | 50,09 | 51,35 | 0,57% | - |
| 24.09.2024 | 50,58 | 51,13 | 49,78 | 51,06 | 1,15% | - |
| 23.09.2024 | 50,23 | 50,62 | 49,79 | 50,48 | 0,84% | - |
| 20.09.2024 | 49,28 | 50,24 | 48,49 | 50,06 | 1,40% | - |
| 19.09.2024 | 48,65 | 49,80 | 48,59 | 49,37 | 2,35% | - |
| 18.09.2024 | 48,43 | 49,26 | 47,98 | 48,24 | -0,34% | - |
| 17.09.2024 | 48,47 | 49,63 | 47,93 | 48,40 | -0,17% | - |
| 16.09.2024 | 48,40 | 48,98 | 47,63 | 48,48 | -0,09% | - |
| 13.09.2024 | 47,72 | 49,00 | 47,47 | 48,53 | 1,69% | - |
| 12.09.2024 | 46,59 | 47,99 | 46,51 | 47,72 | 2,48% | - |
| 11.09.2024 | 46,18 | 46,95 | 45,32 | 46,57 | -0,21% | - |
| 10.09.2024 | 45,85 | 46,74 | 45,83 | 46,67 | 1,48% | - |
| 09.09.2024 | 46,14 | 47,07 | 45,53 | 45,99 | -0,31% | - |
| 06.09.2024 | 46,93 | 48,49 | 45,35 | 46,13 | -1,84% | - |
| 05.09.2024 | 49,58 | 49,68 | 44,78 | 47,00 | -5,48% | 7,00 |
| 04.09.2024 | 49,90 | 50,66 | 48,71 | 49,72 | -0,73% | - |
| 03.09.2024 | 51,10 | 51,18 | 49,71 | 50,09 | -1,95% | - |
| 02.09.2024 | 51,14 | 51,20 | 50,89 | 51,08 | -0,29% | - |
| 30.08.2024 | 50,70 | 52,02 | 50,34 | 51,23 | 2,05% | - |
| 29.08.2024 | 51,01 | 52,23 | 50,20 | 50,20 | -1,47% | - |
| 28.08.2024 | 51,62 | 51,89 | 50,55 | 50,95 | -0,86% | - |
| 27.08.2024 | 51,59 | 51,78 | 51,13 | 51,39 | -0,39% | 24,00 |
| 26.08.2024 | 51,24 | 52,23 | 48,87 | 51,59 | 0,80% | - |
| 23.08.2024 | 50,79 | 51,25 | 50,35 | 51,18 | 1,11% | - |
| 22.08.2024 | 51,15 | 51,52 | 50,48 | 50,62 | -1,06% | - |
| 21.08.2024 | 50,93 | 51,41 | 50,35 | 51,16 | 0,79% | - |
| 20.08.2024 | 50,55 | 50,97 | 50,17 | 50,76 | 0,53% | - |
| 19.08.2024 | 50,00 | 50,49 | 48,96 | 50,49 | 0,79% | - |
| 16.08.2024 | 50,48 | 50,62 | 49,77 | 50,10 | -0,50% | - |
| 15.08.2024 | 50,17 | 51,58 | 49,63 | 50,35 | 0,43% | - |
| 14.08.2024 | 49,83 | 50,40 | 48,99 | 50,13 | 0,53% | - |
| 13.08.2024 | 49,87 | 50,28 | 49,59 | 49,87 | 0,14% | - |
| 12.08.2024 | 50,15 | 51,17 | 48,97 | 49,80 | -0,76% | - |
| 09.08.2024 | 49,22 | 50,27 | 48,72 | 50,18 | 1,85% | - |
| 08.08.2024 | 46,65 | 49,45 | 46,39 | 49,27 | 5,47% | - |
| 07.08.2024 | 47,66 | 48,88 | 46,71 | 46,71 | -1,08% | - |
| 06.08.2024 | 46,66 | 47,85 | 46,12 | 47,22 | 2,99% | - |
| 05.08.2024 | 45,67 | 46,51 | 41,97 | 45,85 | -3,43% | 125,00 |
| 02.08.2024 | 48,90 | 48,96 | 45,68 | 47,48 | -3,70% | - |
| 01.08.2024 | 51,06 | 51,21 | 48,57 | 49,31 | -3,34% | - |
| 31.07.2024 | 51,61 | 52,50 | 50,49 | 51,01 | -0,76% | 840,00 |
| 30.07.2024 | 48,63 | 52,39 | 48,59 | 51,40 | 14,78% | 50,00 |
| 29.07.2024 | 44,90 | 46,14 | 44,32 | 44,78 | 0,34% | - |
| 26.07.2024 | 43,55 | 44,92 | 43,23 | 44,63 | 3,17% | - |
| 25.07.2024 | 43,04 | 43,79 | 42,45 | 43,26 | 0,53% | - |
| 24.07.2024 | 43,67 | 44,47 | 42,95 | 43,03 | -1,60% | - |
| 23.07.2024 | 43,43 | 44,83 | 43,27 | 43,73 | 0,67% | - |
| 22.07.2024 | 43,11 | 44,15 | 42,80 | 43,44 | 0,63% | - |
| 19.07.2024 | 43,70 | 44,06 | 42,86 | 43,17 | -0,96% | - |
| 18.07.2024 | 45,53 | 45,58 | 43,16 | 43,59 | -3,97% | - |
| 17.07.2024 | 46,49 | 46,58 | 45,01 | 45,39 | -2,49% | - |
| 16.07.2024 | 46,59 | 47,46 | 46,13 | 46,55 | 0,41% | - |
| 15.07.2024 | 45,76 | 46,76 | 45,67 | 46,36 | 2,22% | - |
| 12.07.2024 | 44,65 | 45,96 | 44,20 | 45,36 | 2,32% | - |
| 11.07.2024 | 42,77 | 45,21 | 42,64 | 44,33 | 3,66% | - |
| 10.07.2024 | 42,58 | 43,05 | 41,85 | 42,76 | 0,40% | - |
| 09.07.2024 | 43,45 | 43,56 | 42,21 | 42,59 | -1,75% | - |
| 08.07.2024 | 44,57 | 44,94 | 43,00 | 43,35 | -2,74% | 160,00 |
| 05.07.2024 | 44,34 | 44,85 | 43,92 | 44,57 | 0,42% | - |