29,285€
7,19%
Echtzeit-Aktienkurs Varonis Systems Inc.
Bid:
Ask:
Aktienkurse zur Varonis Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 27,32 | 29,44 | 27,24 | 29,28 | 6,51% | - |
| 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% | - |
| 30.04.2026 | 23,32 | 23,45 | 22,34 | 22,43 | -4,74% | - |
| 29.04.2026 | 25,12 | 25,65 | 22,37 | 23,54 | 8,33% | - |
| 28.04.2026 | 21,35 | 22,14 | 20,96 | 21,73 | 1,80% | - |
| 27.04.2026 | 21,05 | 21,59 | 20,71 | 21,35 | 1,98% | - |
| 24.04.2026 | 20,63 | 21,02 | 20,16 | 20,93 | 2,25% | - |
| 23.04.2026 | 21,20 | 21,34 | 19,94 | 20,47 | -4,52% | - |
| 22.04.2026 | 21,06 | 21,70 | 21,06 | 21,44 | 2,14% | - |
| 21.04.2026 | 20,99 | 21,87 | 20,70 | 20,99 | 1,38% | 2.169,00 |
| 20.04.2026 | 20,46 | 21,29 | 20,42 | 20,71 | 0,95% | - |
| 17.04.2026 | 20,27 | 20,80 | 20,26 | 20,51 | 1,91% | - |
| 16.04.2026 | 19,69 | 20,29 | 19,69 | 20,13 | 2,90% | - |
| 15.04.2026 | 18,44 | 19,69 | 18,42 | 19,56 | 6,05% | - |
| 14.04.2026 | 18,65 | 19,46 | 18,24 | 18,44 | -1,61% | 2.146,00 |
| 13.04.2026 | 17,14 | 18,89 | 17,09 | 18,75 | 10,21% | - |
| 10.04.2026 | 18,43 | 18,49 | 16,80 | 17,01 | -7,41% | - |
| 09.04.2026 | 19,53 | 19,54 | 18,13 | 18,37 | -5,96% | - |
| 08.04.2026 | 20,60 | 20,68 | 19,30 | 19,54 | -2,71% | - |
| 07.04.2026 | 20,49 | 20,65 | 19,93 | 20,08 | 3,29% | - |
| 02.04.2026 | 18,51 | 19,48 | 18,35 | 19,44 | 3,51% | - |
| 01.04.2026 | 18,65 | 18,82 | 18,01 | 18,78 | 1,03% | - |
| 31.03.2026 | 18,60 | 18,99 | 18,33 | 18,59 | 0,57% | - |
| 30.03.2026 | 18,49 | 18,97 | 18,33 | 18,48 | 0,34% | - |
| 27.03.2026 | 19,01 | 19,03 | 17,80 | 18,42 | -2,49% | 36.064,00 |
| 26.03.2026 | 18,44 | 19,45 | 18,27 | 18,89 | 2,41% | - |
| 25.03.2026 | 19,00 | 19,75 | 18,45 | 18,45 | -3,05% | 36.250,00 |
| 24.03.2026 | 20,46 | 20,53 | 18,72 | 19,03 | -6,83% | 6.477,00 |
| 23.03.2026 | 20,30 | 21,04 | 20,13 | 20,42 | -0,44% | - |
| 20.03.2026 | 20,70 | 20,82 | 19,94 | 20,51 | -1,18% | - |
| 19.03.2026 | 21,32 | 21,84 | 20,31 | 20,76 | -2,76% | - |
| 18.03.2026 | 21,17 | 21,55 | 20,70 | 21,35 | 1,40% | - |
| 17.03.2026 | 20,91 | 22,09 | 20,78 | 21,05 | 0,45% | - |
| 16.03.2026 | 21,83 | 21,84 | 20,65 | 20,96 | -3,14% | - |
| 13.03.2026 | 20,98 | 21,65 | 20,85 | 21,64 | 3,02% | - |
| 12.03.2026 | 20,73 | 21,44 | 20,48 | 21,00 | 0,91% | - |
| 11.03.2026 | 20,61 | 21,22 | 20,54 | 20,81 | 0,97% | - |
| 10.03.2026 | 20,98 | 21,09 | 19,84 | 20,61 | -1,76% | - |
| 09.03.2026 | 20,76 | 21,16 | 20,35 | 20,98 | -0,24% | 1.524,00 |
| 06.03.2026 | 20,58 | 21,18 | 20,23 | 21,03 | 2,44% | - |
| 05.03.2026 | 20,21 | 21,07 | 19,98 | 20,53 | 1,73% | - |
| 04.03.2026 | 20,13 | 20,65 | 19,78 | 20,18 | -0,44% | - |
| 03.03.2026 | 19,57 | 20,54 | 19,15 | 20,27 | 2,70% | 2.730,00 |
| 02.03.2026 | 19,36 | 20,13 | 19,29 | 19,74 | 0,97% | - |
| 27.02.2026 | 19,53 | 19,57 | 18,43 | 19,55 | -0,80% | - |
| 26.02.2026 | 19,18 | 20,19 | 19,14 | 19,71 | 2,36% | 775,00 |
| 25.02.2026 | 18,40 | 19,44 | 18,12 | 19,25 | 4,43% | - |
| 24.02.2026 | 17,95 | 18,62 | 17,51 | 18,43 | 3,08% | 589,00 |
| 23.02.2026 | 19,86 | 20,10 | 17,73 | 17,88 | -11,07% | 806,00 |
| 20.02.2026 | 21,95 | 22,17 | 20,00 | 20,11 | -7,79% | - |
| 19.02.2026 | 21,83 | 22,01 | 21,44 | 21,81 | 0,07% | - |
| 18.02.2026 | 21,42 | 21,99 | 21,17 | 21,80 | 1,87% | - |
| 17.02.2026 | 21,39 | 21,81 | 20,76 | 21,40 | -0,23% | - |
| 16.02.2026 | 21,52 | 21,57 | 21,38 | 21,45 | 0,07% | - |
| 13.02.2026 | 21,16 | 22,21 | 21,07 | 21,43 | 1,61% | - |
| 12.02.2026 | 22,20 | 22,44 | 20,15 | 21,09 | -4,42% | 2.560,00 |
| 11.02.2026 | 24,30 | 24,30 | 21,23 | 22,07 | 0,87% | 37.548,00 |
| 10.02.2026 | 21,48 | 22,53 | 21,48 | 21,88 | 1,67% | 32.700,00 |
| 09.02.2026 | 19,12 | 21,60 | 18,75 | 21,52 | 12,56% | - |
| 06.02.2026 | 18,47 | 19,40 | 18,44 | 19,12 | 1,41% | - |
| 05.02.2026 | 20,81 | 20,81 | 18,26 | 18,85 | -5,91% | - |
| 04.02.2026 | 19,03 | 20,72 | 17,06 | 20,04 | -10,80% | 1.340,00 |
| 03.02.2026 | 24,90 | 24,95 | 21,20 | 22,46 | -9,51% | - |
| 02.02.2026 | 24,75 | 25,61 | 24,74 | 24,82 | -1,35% | - |
| 30.01.2026 | 25,81 | 26,39 | 25,10 | 25,16 | -0,79% | - |
| 29.01.2026 | 27,64 | 27,95 | 24,99 | 25,36 | -9,53% | - |
| 28.01.2026 | 28,78 | 28,88 | 27,91 | 28,03 | -1,37% | 1.825,00 |
| 27.01.2026 | 30,19 | 30,67 | 28,25 | 28,42 | -4,44% | - |
| 26.01.2026 | 29,12 | 29,83 | 28,75 | 29,74 | 0,52% | 5.818,00 |
| 23.01.2026 | 29,68 | 30,02 | 29,36 | 29,59 | -0,24% | - |
| 22.01.2026 | 28,22 | 29,69 | 28,19 | 29,66 | 5,40% | 15.600,00 |
| 21.01.2026 | 27,86 | 28,47 | 27,68 | 28,14 | 1,74% | - |
| 20.01.2026 | 28,33 | 28,42 | 27,46 | 27,66 | -3,00% | - |
| 19.01.2026 | 28,48 | 28,57 | 28,34 | 28,51 | -1,54% | - |
| 16.01.2026 | 29,38 | 29,48 | 28,21 | 28,96 | -0,74% | - |
| 15.01.2026 | 30,21 | 30,48 | 29,13 | 29,17 | -2,41% | - |
| 14.01.2026 | 29,66 | 30,31 | 29,44 | 29,89 | 0,79% | - |
| 13.01.2026 | 30,20 | 30,43 | 29,27 | 29,66 | -1,92% | - |
| 12.01.2026 | 29,97 | 30,50 | 29,69 | 30,24 | -0,15% | 29.400,00 |
| 09.01.2026 | 30,70 | 30,90 | 30,01 | 30,28 | -1,26% | 1.790,00 |
| 08.01.2026 | 30,19 | 30,80 | 29,43 | 30,67 | 1,44% | - |
| 07.01.2026 | 28,42 | 31,20 | 28,42 | 30,23 | 6,07% | - |