42,270€
-3,07%
Echtzeit-Aktienkurs Varonis Systems
Bid:
Ask:
Aktienkurse zur Varonis Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 43,95 | 44,25 | 42,28 | 42,74 | -2,49% | - |
| 28.01.2025 | 42,56 | 44,13 | 42,54 | 43,83 | 3,08% | - |
| 27.01.2025 | 41,99 | 43,42 | 41,50 | 42,52 | 0,73% | - |
| 24.01.2025 | 42,33 | 42,96 | 42,14 | 42,21 | -0,62% | - |
| 23.01.2025 | 43,06 | 43,15 | 42,35 | 42,47 | -1,45% | - |
| 22.01.2025 | 43,60 | 43,94 | 42,89 | 43,10 | -1,27% | - |
| 21.01.2025 | 42,81 | 43,73 | 42,00 | 43,65 | 1,89% | - |
| 20.01.2025 | 42,88 | 43,04 | 42,62 | 42,84 | -0,48% | - |
| 17.01.2025 | 44,68 | 45,41 | 42,46 | 43,05 | -3,40% | - |
| 16.01.2025 | 43,95 | 44,57 | 43,51 | 44,56 | 1,64% | - |
| 15.01.2025 | 44,21 | 45,04 | 43,54 | 43,84 | -0,66% | - |
| 14.01.2025 | 43,80 | 44,30 | 43,33 | 44,13 | 0,72% | - |
| 13.01.2025 | 43,48 | 44,02 | 43,05 | 43,82 | 0,38% | - |
| 10.01.2025 | 42,87 | 44,01 | 42,73 | 43,65 | 1,08% | - |
| 09.01.2025 | 42,89 | 43,23 | 42,79 | 43,19 | 0,70% | - |
| 08.01.2025 | 42,86 | 43,11 | 42,20 | 42,89 | 0,12% | - |
| 07.01.2025 | 43,34 | 43,68 | 42,38 | 42,84 | -1,40% | - |
| 06.01.2025 | 43,22 | 43,51 | 42,59 | 43,45 | 0,45% | - |
| 03.01.2025 | 43,20 | 43,81 | 43,07 | 43,25 | 0,06% | - |
| 02.01.2025 | 43,14 | 43,69 | 42,89 | 43,23 | 1,25% | - |
| 30.12.2024 | 43,02 | 43,12 | 42,69 | 42,69 | -1,08% | - |
| 27.12.2024 | 43,47 | 43,49 | 42,41 | 43,16 | -0,46% | - |
| 23.12.2024 | 43,67 | 43,80 | 42,87 | 43,36 | -0,24% | - |
| 20.12.2024 | 43,27 | 43,49 | 42,52 | 43,46 | 0,12% | - |
| 19.12.2024 | 43,79 | 44,45 | 43,22 | 43,41 | -1,03% | - |
| 18.12.2024 | 45,02 | 45,77 | 43,47 | 43,86 | -2,52% | - |
| 17.12.2024 | 45,42 | 45,62 | 44,59 | 45,00 | -1,03% | - |
| 16.12.2024 | 44,90 | 45,80 | 44,64 | 45,47 | 1,29% | - |
| 13.12.2024 | 45,92 | 46,18 | 44,70 | 44,89 | -1,94% | - |
| 12.12.2024 | 45,58 | 46,45 | 45,51 | 45,78 | 0,03% | 42,00 |
| 11.12.2024 | 46,59 | 47,28 | 45,72 | 45,76 | -1,64% | - |
| 10.12.2024 | 46,41 | 47,27 | 46,19 | 46,53 | 0,02% | - |
| 09.12.2024 | 47,19 | 47,91 | 46,02 | 46,52 | -1,28% | 600,00 |
| 06.12.2024 | 46,97 | 47,99 | 46,80 | 47,12 | 0,36% | 110,00 |
| 05.12.2024 | 48,20 | 48,23 | 46,56 | 46,95 | -2,76% | - |
| 04.12.2024 | 48,21 | 49,12 | 48,18 | 48,29 | 0,00% | - |
| 03.12.2024 | 47,85 | 48,57 | 47,37 | 48,29 | 0,92% | - |
| 02.12.2024 | 47,32 | 48,43 | 47,32 | 47,85 | 1,17% | - |
| 29.11.2024 | 47,08 | 47,71 | 43,48 | 47,29 | 0,22% | 64,00 |
| 28.11.2024 | 47,15 | 47,25 | 47,10 | 47,19 | 0,47% | - |
| 27.11.2024 | 47,62 | 47,72 | 46,33 | 46,97 | -1,38% | - |
| 26.11.2024 | 47,81 | 48,66 | 47,21 | 47,62 | -0,39% | - |
| 25.11.2024 | 47,98 | 48,60 | 47,63 | 47,81 | -0,54% | - |
| 22.11.2024 | 47,96 | 48,76 | 47,71 | 48,07 | 0,35% | - |
| 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 |