42,320€
-1,86%
Echtzeit-Aktienkurs Varonis Systems
Bid:
Ask:
Aktienkurse zur Varonis Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.03.2025 | 38,31 | 39,28 | 36,63 | 36,64 | -4,56% | - |
| 24.03.2025 | 38,06 | 38,81 | 38,04 | 38,39 | 7,27% | - |
| 21.03.2025 | 38,34 | 38,35 | 35,79 | 35,79 | -3,57% | - |
| 20.03.2025 | 38,96 | 39,12 | 37,09 | 37,11 | 2,68% | - |
| 19.03.2025 | 38,05 | 39,39 | 35,54 | 36,14 | -7,52% | - |
| 18.03.2025 | 37,86 | 39,08 | 36,80 | 39,08 | 5,97% | - |
| 17.03.2025 | 36,57 | 38,32 | 36,18 | 36,88 | -0,38% | - |
| 14.03.2025 | 36,35 | 37,03 | 36,18 | 37,02 | -3,01% | - |
| 13.03.2025 | 36,57 | 38,19 | 36,05 | 38,17 | -0,44% | - |
| 12.03.2025 | 36,48 | 38,34 | 36,18 | 38,34 | 39,04% | - |
| 11.03.2025 | 36,85 | 38,38 | 27,58 | 27,58 | -0,85% | - |
| 10.03.2025 | 37,47 | 38,58 | 27,81 | 27,81 | -25,97% | - |
| 07.03.2025 | 38,10 | 38,71 | 37,22 | 37,57 | -1,66% | - |
| 06.03.2025 | 38,78 | 39,12 | 37,86 | 38,20 | -1,65% | - |
| 05.03.2025 | 39,47 | 39,48 | 38,13 | 38,84 | -1,03% | - |
| 04.03.2025 | 39,73 | 39,88 | 38,88 | 39,25 | -1,20% | - |
| 03.03.2025 | 41,50 | 41,56 | 39,36 | 39,72 | -4,12% | - |
| 28.02.2025 | 40,82 | 41,67 | 39,89 | 41,43 | 1,38% | 98,00 |
| 27.02.2025 | 41,12 | 41,54 | 40,43 | 40,86 | 0,10% | - |
| 26.02.2025 | 40,96 | 41,40 | 40,75 | 40,82 | 0,15% | - |
| 25.02.2025 | 41,03 | 41,11 | 40,14 | 40,76 | -0,61% | 60,00 |
| 24.02.2025 | 41,02 | 41,90 | 39,94 | 41,01 | -0,17% | - |
| 21.02.2025 | 41,09 | 41,57 | 40,74 | 41,08 | 0,10% | - |
| 20.02.2025 | 41,64 | 42,01 | 40,64 | 41,04 | -1,75% | 100,00 |
| 19.02.2025 | 42,31 | 42,36 | 41,48 | 41,77 | -1,29% | - |
| 18.02.2025 | 42,38 | 42,60 | 41,05 | 42,32 | 0,43% | - |
| 17.02.2025 | 42,15 | 42,23 | 42,05 | 42,14 | 0,14% | - |
| 14.02.2025 | 41,85 | 42,17 | 41,12 | 42,08 | 0,65% | - |
| 13.02.2025 | 41,46 | 42,08 | 41,08 | 41,81 | 0,63% | - |
| 12.02.2025 | 41,21 | 42,02 | 40,36 | 41,55 | 0,75% | - |
| 11.02.2025 | 41,63 | 41,89 | 40,41 | 41,24 | -1,17% | - |
| 10.02.2025 | 39,39 | 41,73 | 39,36 | 41,73 | 6,21% | - |
| 07.02.2025 | 38,58 | 39,86 | 38,19 | 39,29 | 2,01% | - |