41,405€
-0,42%
Echtzeit-Aktienkurs Varonis Systems Inc.
Bid:
Ask:
Aktienkurse zur Varonis Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 41,80 | 41,97 | 40,62 | 41,38 | -0,66% | - |
| 17.09.2026 | 40,97 | 41,91 | 39,89 | 41,65 | 2,20% | - |
| 16.09.2026 | 41,24 | 41,91 | 40,44 | 40,76 | -0,82% | - |
| 15.09.2026 | 41,06 | 41,60 | 40,43 | 41,09 | -0,01% | - |
| 14.09.2026 | 38,53 | 41,22 | 38,38 | 41,10 | 6,20% | - |
| 11.09.2026 | 39,31 | 39,75 | 38,11 | 38,70 | -1,26% | - |
| 10.09.2026 | 39,65 | 40,11 | 39,13 | 39,19 | -0,90% | - |
| 09.09.2026 | 39,19 | 39,63 | 38,68 | 39,55 | 1,07% | - |
| 08.09.2026 | 39,70 | 39,79 | 38,49 | 39,13 | -1,46% | - |
| 07.09.2026 | 39,76 | 39,85 | 39,61 | 39,71 | 0,28% | - |
| 04.09.2026 | 40,12 | 40,30 | 39,55 | 39,60 | -0,61% | 315,00 |
| 03.09.2026 | 40,33 | 40,80 | 39,32 | 39,84 | -1,30% | - |
| 02.09.2026 | 36,49 | 41,54 | 35,30 | 40,37 | 10,56% | - |
| 01.09.2026 | 37,79 | 37,80 | 36,16 | 36,51 | -3,76% | - |
| 31.08.2026 | 37,87 | 38,00 | 37,21 | 37,94 | 0,13% | - |
| 28.08.2026 | 38,32 | 38,88 | 37,69 | 37,89 | -1,75% | 672,00 |
| 27.08.2026 | 35,85 | 38,69 | 35,82 | 38,56 | 8,50% | - |
| 26.08.2026 | 34,96 | 35,78 | 34,44 | 35,54 | 1,54% | - |
| 25.08.2026 | 35,39 | 35,78 | 34,27 | 35,00 | -0,61% | - |
| 24.08.2026 | 35,06 | 35,62 | 34,27 | 35,22 | -0,38% | - |
| 21.08.2026 | 35,01 | 35,56 | 34,26 | 35,35 | 0,57% | - |
| 20.08.2026 | 36,33 | 36,42 | 34,95 | 35,15 | -2,89% | - |
| 19.08.2026 | 37,57 | 37,79 | 36,11 | 36,20 | -4,42% | 1.584,00 |
| 18.08.2026 | 36,96 | 38,49 | 36,80 | 37,87 | 1,68% | 1.188,00 |
| 17.08.2026 | 39,01 | 39,06 | 37,09 | 37,25 | -4,22% | - |
| 14.08.2026 | 39,70 | 39,83 | 38,27 | 38,89 | -1,90% | 2.184,00 |
| 13.08.2026 | 36,48 | 39,65 | 36,34 | 39,64 | 8,86% | - |
| 12.08.2026 | 36,61 | 36,84 | 35,91 | 36,42 | -0,19% | - |
| 11.08.2026 | 36,84 | 36,98 | 35,98 | 36,49 | -0,84% | - |
| 10.08.2026 | 37,80 | 39,15 | 36,74 | 36,80 | -2,00% | 2.450,00 |
| 07.08.2026 | 36,87 | 37,88 | 36,81 | 37,55 | 1,86% | - |
| 06.08.2026 | 37,54 | 37,80 | 36,39 | 36,86 | -1,97% | - |
| 05.08.2026 | 37,68 | 38,27 | 37,44 | 37,60 | 0,07% | - |
| 04.08.2026 | 36,01 | 37,60 | 35,21 | 37,58 | 4,96% | - |
| 03.08.2026 | 34,94 | 36,19 | 34,78 | 35,80 | 3,39% | - |
| 31.07.2026 | 35,14 | 35,71 | 33,97 | 34,63 | 0,14% | - |
| 30.07.2026 | 35,68 | 36,11 | 34,29 | 34,58 | -2,63% | 2.382,00 |
| 29.07.2026 | 38,13 | 39,00 | 34,61 | 35,51 | -9,46% | - |
| 28.07.2026 | 40,57 | 42,01 | 38,95 | 39,22 | -4,36% | - |
| 27.07.2026 | 40,65 | 41,47 | 40,01 | 41,01 | 1,74% | 5.580,00 |
| 24.07.2026 | 39,26 | 40,82 | 39,17 | 40,31 | 2,40% | - |
| 23.07.2026 | 39,55 | 40,47 | 39,14 | 39,37 | -1,13% | - |
| 22.07.2026 | 40,28 | 41,02 | 39,52 | 39,82 | -1,65% | - |
| 21.07.2026 | 42,04 | 42,27 | 40,11 | 40,49 | -2,88% | 4.290,00 |
| 20.07.2026 | 41,85 | 42,39 | 40,76 | 41,69 | 0,64% | - |
| 17.07.2026 | 40,45 | 42,17 | 40,04 | 41,42 | 1,09% | - |
| 16.07.2026 | 41,00 | 42,26 | 40,75 | 40,98 | -0,87% | - |
| 15.07.2026 | 42,50 | 43,29 | 41,13 | 41,34 | -2,01% | - |
| 14.07.2026 | 39,99 | 43,21 | 37,92 | 42,19 | 5,81% | 55.500,00 |
| 13.07.2026 | 38,55 | 40,90 | 38,18 | 39,87 | 2,00% | 59.450,00 |
| 10.07.2026 | 39,92 | 40,82 | 38,47 | 39,09 | -2,48% | - |
| 09.07.2026 | 39,65 | 40,16 | 38,23 | 40,09 | 1,56% | 8.308,00 |
| 08.07.2026 | 40,09 | 40,13 | 38,43 | 39,47 | -2,70% | 1.250,00 |
| 07.07.2026 | 39,83 | 41,61 | 39,60 | 40,57 | 1,62% | 850,00 |
| 06.07.2026 | 37,83 | 40,56 | 36,55 | 39,92 | 5,11% | 400,00 |
| 03.07.2026 | 37,80 | 38,06 | 37,79 | 37,98 | 1,62% | - |
| 02.07.2026 | 36,76 | 37,52 | 36,41 | 37,38 | 1,51% | 1.900,00 |
| 01.07.2026 | 36,69 | 38,03 | 36,57 | 36,82 | 0,71% | - |
| 30.06.2026 | 35,45 | 36,80 | 34,83 | 36,56 | 3,60% | - |
| 29.06.2026 | 35,81 | 36,49 | 34,86 | 35,29 | -0,59% | - |
| 26.06.2026 | 33,16 | 35,50 | 33,12 | 35,50 | 3,92% | - |
| 25.06.2026 | 33,14 | 34,94 | 32,19 | 34,16 | 4,16% | - |
| 24.06.2026 | 31,02 | 32,95 | 31,00 | 32,80 | 6,63% | - |
| 23.06.2026 | 28,11 | 35,25 | 27,79 | 30,76 | 7,42% | 5.858,00 |
| 22.06.2026 | 29,09 | 29,95 | 28,05 | 28,63 | -1,38% | - |
| 19.06.2026 | 28,99 | 29,11 | 28,95 | 29,03 | -0,34% | - |
| 18.06.2026 | 29,06 | 29,36 | 27,87 | 29,13 | 1,23% | 736,00 |
| 17.06.2026 | 29,33 | 29,65 | 28,70 | 28,78 | -1,35% | - |
| 16.06.2026 | 29,21 | 29,85 | 28,74 | 29,17 | -0,03% | - |
| 15.06.2026 | 29,85 | 29,86 | 28,50 | 29,18 | 1,27% | 10.350,00 |
| 12.06.2026 | 28,89 | 29,25 | 28,12 | 28,82 | 0,35% | - |
| 11.06.2026 | 28,71 | 28,96 | 27,75 | 28,72 | 0,40% | - |
| 10.06.2026 | 27,96 | 29,06 | 27,41 | 28,60 | 2,02% | - |
| 09.06.2026 | 28,81 | 28,87 | 27,33 | 28,04 | -2,06% | - |
| 08.06.2026 | 28,36 | 28,80 | 27,93 | 28,63 | 0,95% | - |
| 05.06.2026 | 28,34 | 29,03 | 27,94 | 28,36 | -1,97% | - |
| 04.06.2026 | 28,51 | 29,35 | 28,22 | 28,93 | 0,16% | - |
| 03.06.2026 | 30,74 | 30,92 | 28,88 | 28,88 | -6,17% | - |
| 02.06.2026 | 30,92 | 30,97 | 29,63 | 30,78 | -0,85% | - |
| 01.06.2026 | 29,49 | 31,14 | 29,43 | 31,05 | 6,01% | - |
| 29.05.2026 | 27,32 | 29,44 | 27,24 | 29,29 | 6,55% | - |
| 28.05.2026 | 25,97 | 27,83 | 25,92 | 27,49 | 5,71% | - |
| 27.05.2026 | 26,66 | 26,80 | 25,90 | 26,00 | -2,57% | 954,00 |
| 26.05.2026 | 26,87 | 27,01 | 25,84 | 26,69 | -1,33% | - |
| 25.05.2026 | 27,02 | 27,12 | 26,95 | 27,05 | 1,24% | - |
| 22.05.2026 | 26,50 | 27,12 | 26,41 | 26,72 | 1,33% | - |
| 21.05.2026 | 26,74 | 26,87 | 26,11 | 26,37 | -1,44% | - |
| 20.05.2026 | 25,71 | 26,77 | 25,08 | 26,75 | 5,25% | 2.541,00 |
| 19.05.2026 | 24,60 | 25,76 | 24,50 | 25,42 | 3,06% | - |
| 18.05.2026 | 24,09 | 25,04 | 23,99 | 24,66 | 1,75% | - |
| 15.05.2026 | 23,05 | 24,31 | 22,94 | 24,24 | 4,19% | - |
| 14.05.2026 | 23,23 | 23,97 | 22,71 | 23,26 | 0,85% | - |
| 13.05.2026 | 23,83 | 24,04 | 22,81 | 23,07 | -2,68% | 2.700,00 |
| 12.05.2026 | 23,70 | 24,22 | 23,35 | 23,70 | -0,27% | - |
| 11.05.2026 | 24,22 | 24,45 | 23,31 | 23,77 | -1,86% | - |
| 08.05.2026 | 24,50 | 24,61 | 23,46 | 24,22 | -0,90% | - |
| 07.05.2026 | 23,51 | 24,93 | 23,35 | 24,44 | 3,98% | 3.420,00 |
| 06.05.2026 | 23,35 | 23,75 | 22,54 | 23,50 | 0,28% | 4.400,00 |
| 05.05.2026 | 23,54 | 23,92 | 23,18 | 23,44 | -0,11% | - |
| 04.05.2026 | 22,61 | 24,09 | 22,55 | 23,46 | 4,62% | - |