22,650$
1,98%
Echtzeit-Aktienkurs Varonis Systems
Bid:
Ask:
Aktienkurse zur Varonis Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 22,54 | 22,94 | 21,90 | 22,65 | 1,98% | 5.291.846,00 |
| 05.02.2026 | 23,92 | 24,00 | 21,53 | 22,21 | -6,09% | 9.416.043,00 |
| 04.02.2026 | 23,17 | 24,50 | 20,06 | 23,65 | -10,75% | 19.814.942,00 |
| 03.02.2026 | 28,82 | 28,82 | 25,03 | 26,50 | -9,40% | 10.114.261,00 |
| 02.02.2026 | 30,09 | 30,25 | 29,19 | 29,25 | -1,98% | 3.672.923,00 |
| 30.01.2026 | 30,61 | 31,38 | 29,75 | 29,84 | -2,39% | 3.228.287,00 |
| 29.01.2026 | 32,10 | 32,43 | 29,87 | 30,57 | -8,50% | 5.354.372,00 |
| 28.01.2026 | 34,38 | 34,52 | 33,33 | 33,41 | -2,34% | 2.439.189,00 |
| 27.01.2026 | 35,84 | 36,34 | 33,93 | 34,21 | -4,00% | 2.669.884,00 |
| 26.01.2026 | 34,67 | 35,64 | 34,67 | 35,64 | 1,96% | 2.407.085,00 |
| 23.01.2026 | 34,90 | 35,30 | 34,66 | 34,95 | 0,46% | 1.732.673,00 |
| 22.01.2026 | 33,20 | 34,89 | 33,15 | 34,79 | 5,71% | 2.005.761,00 |
| 21.01.2026 | 32,65 | 33,41 | 32,31 | 32,91 | 1,01% | 1.988.394,00 |
| 20.01.2026 | 33,00 | 33,36 | 32,14 | 32,58 | -2,80% | 1.587.325,00 |
| 16.01.2026 | 33,96 | 34,18 | 32,75 | 33,52 | -1,30% | 1.754.302,00 |
| 15.01.2026 | 34,92 | 35,24 | 33,80 | 33,96 | -2,53% | 2.112.029,00 |
| 14.01.2026 | 34,45 | 35,33 | 34,28 | 34,84 | 0,66% | 2.176.792,00 |
| 13.01.2026 | 35,26 | 35,55 | 34,06 | 34,61 | -1,84% | 2.252.859,00 |
| 12.01.2026 | 35,14 | 35,64 | 34,60 | 35,26 | 0,03% | 1.243.775,00 |
| 09.01.2026 | 35,80 | 35,89 | 34,95 | 35,25 | -1,40% | 1.091.964,00 |
| 08.01.2026 | 35,37 | 35,87 | 34,32 | 35,75 | 0,87% | 2.736.761,00 |
| 07.01.2026 | 33,43 | 36,52 | 33,38 | 35,44 | 6,39% | 3.943.777,00 |
| 06.01.2026 | 32,71 | 33,34 | 32,31 | 33,31 | 1,37% | 1.657.009,00 |
| 05.01.2026 | 32,92 | 33,44 | 32,40 | 32,86 | 2,56% | 1.748.871,00 |
| 02.01.2026 | 32,81 | 32,99 | 31,20 | 32,04 | -2,32% | 1.392.389,00 |
| 31.12.2025 | 33,10 | 33,21 | 32,70 | 32,80 | -0,91% | 1.087.527,00 |
| 30.12.2025 | 33,06 | 33,66 | 33,00 | 33,10 | -0,72% | 972.724,00 |
| 29.12.2025 | 33,44 | 33,68 | 33,04 | 33,34 | -0,71% | 1.306.131,00 |
| 26.12.2025 | 33,34 | 33,58 | 33,17 | 33,58 | 0,42% | 1.015.490,00 |
| 24.12.2025 | 33,26 | 33,48 | 33,07 | 33,44 | 0,63% | 732.808,00 |
| 23.12.2025 | 34,18 | 34,29 | 32,63 | 33,23 | -3,51% | 1.634.534,00 |
| 22.12.2025 | 33,51 | 34,75 | 33,11 | 34,44 | 3,05% | 1.555.830,00 |
| 19.12.2025 | 33,29 | 34,05 | 32,89 | 33,42 | 0,45% | 7.493.495,00 |
| 18.12.2025 | 33,25 | 33,86 | 32,71 | 33,27 | 1,85% | 2.314.702,00 |
| 17.12.2025 | 33,11 | 33,29 | 32,38 | 32,67 | -1,46% | 1.691.008,00 |
| 16.12.2025 | 33,02 | 33,38 | 32,40 | 33,15 | 0,41% | 1.632.342,00 |
| 15.12.2025 | 33,82 | 33,97 | 32,60 | 33,02 | -2,29% | 2.776.247,00 |
| 12.12.2025 | 33,29 | 34,05 | 33,10 | 33,79 | 1,72% | 2.621.950,00 |
| 11.12.2025 | 33,14 | 33,63 | 32,75 | 33,22 | 0,21% | 1.734.523,00 |
| 10.12.2025 | 32,26 | 33,55 | 32,26 | 33,15 | 2,09% | 1.809.233,00 |
| 09.12.2025 | 31,48 | 32,56 | 31,46 | 32,47 | 2,98% | 2.259.833,00 |
| 08.12.2025 | 30,63 | 31,88 | 30,30 | 31,53 | 4,40% | 2.532.641,00 |
| 05.12.2025 | 31,11 | 31,30 | 30,02 | 30,20 | -2,93% | 3.156.495,00 |
| 04.12.2025 | 31,39 | 31,77 | 31,08 | 31,11 | -1,30% | 2.110.097,00 |
| 03.12.2025 | 31,89 | 32,16 | 31,25 | 31,52 | -1,38% | 2.940.163,00 |
| 02.12.2025 | 32,51 | 32,87 | 31,88 | 31,96 | -0,93% | 2.231.907,00 |
| 01.12.2025 | 32,47 | 33,22 | 32,19 | 32,26 | -2,45% | 1.655.392,00 |
| 28.11.2025 | 32,74 | 33,39 | 32,66 | 33,07 | 2,23% | 913.306,00 |
| 26.11.2025 | 32,54 | 32,84 | 32,15 | 32,35 | -0,37% | 1.310.283,00 |
| 25.11.2025 | 31,57 | 32,63 | 31,55 | 32,47 | 3,14% | 1.061.109,00 |
| 24.11.2025 | 31,37 | 31,66 | 30,85 | 31,48 | 0,41% | 1.398.241,00 |
| 21.11.2025 | 31,20 | 31,47 | 30,34 | 31,35 | -0,13% | 2.032.615,00 |
| 20.11.2025 | 32,60 | 32,88 | 31,34 | 31,39 | -2,33% | 1.767.568,00 |
| 19.11.2025 | 32,72 | 32,93 | 32,00 | 32,14 | -2,43% | 1.742.010,00 |
| 18.11.2025 | 32,91 | 33,38 | 32,45 | 32,94 | -0,69% | 1.324.085,00 |
| 17.11.2025 | 33,56 | 33,93 | 32,87 | 33,17 | -1,54% | 1.300.748,00 |
| 14.11.2025 | 33,34 | 34,06 | 32,81 | 33,69 | -1,84% | 2.225.498,00 |
| 13.11.2025 | 34,92 | 35,45 | 34,21 | 34,32 | -3,43% | 1.887.758,00 |
| 12.11.2025 | 35,96 | 36,34 | 35,40 | 35,54 | -0,64% | 1.452.097,00 |
| 11.11.2025 | 34,57 | 35,90 | 34,38 | 35,77 | 3,89% | 1.770.015,00 |
| 10.11.2025 | 34,36 | 34,86 | 33,72 | 34,43 | 0,85% | 1.288.573,00 |
| 07.11.2025 | 33,97 | 34,24 | 33,07 | 34,14 | 0,09% | 1.535.380,00 |
| 06.11.2025 | 34,88 | 35,12 | 33,58 | 34,11 | -2,57% | 1.960.480,00 |
| 05.11.2025 | 35,39 | 35,66 | 34,88 | 35,01 | -0,96% | 2.302.661,00 |
| 04.11.2025 | 35,68 | 36,28 | 34,77 | 35,35 | -2,00% | 3.004.141,00 |
| 03.11.2025 | 35,11 | 36,45 | 34,60 | 36,07 | 2,38% | 4.442.675,00 |
| 31.10.2025 | 35,00 | 35,35 | 33,61 | 35,23 | 0,71% | 5.728.561,00 |
| 30.10.2025 | 32,45 | 35,81 | 32,27 | 34,98 | 8,20% | 9.387.193,00 |
| 29.10.2025 | 39,64 | 40,41 | 32,02 | 32,33 | -48,68% | 29.189.392,00 |
| 28.10.2025 | 62,85 | 63,80 | 62,21 | 63,00 | 0,51% | 2.844.822,00 |
| 27.10.2025 | 62,70 | 63,80 | 62,21 | 62,68 | 0,61% | 1.737.645,00 |
| 24.10.2025 | 62,96 | 63,18 | 61,11 | 62,30 | -0,03% | 1.125.821,00 |
| 23.10.2025 | 61,15 | 63,03 | 60,97 | 62,32 | 1,76% | 956.906,00 |
| 22.10.2025 | 60,35 | 61,97 | 60,25 | 61,24 | 0,43% | 1.311.847,00 |
| 21.10.2025 | 62,23 | 62,23 | 60,98 | 60,98 | -2,01% | 1.206.970,00 |
| 20.10.2025 | 60,90 | 62,53 | 60,84 | 62,23 | 3,06% | 796.895,00 |
| 17.10.2025 | 60,13 | 61,00 | 59,55 | 60,38 | 0,15% | 678.980,00 |
| 16.10.2025 | 61,00 | 61,92 | 60,05 | 60,29 | -0,46% | 857.061,00 |
| 15.10.2025 | 61,60 | 62,15 | 60,43 | 60,57 | -0,95% | 756.699,00 |
| 14.10.2025 | 61,26 | 61,49 | 60,03 | 61,15 | -2,03% | 1.333.393,00 |
| 13.10.2025 | 62,36 | 63,11 | 61,44 | 62,42 | 1,56% | 671.459,00 |
| 10.10.2025 | 63,04 | 63,90 | 60,99 | 61,46 | -2,75% | 1.126.737,00 |
| 09.10.2025 | 63,10 | 63,68 | 61,84 | 63,20 | -0,17% | 1.019.949,00 |
| 08.10.2025 | 60,22 | 63,42 | 60,16 | 63,31 | 5,55% | 1.532.625,00 |
| 07.10.2025 | 61,56 | 62,11 | 59,81 | 59,98 | -1,23% | 2.959.098,00 |
| 06.10.2025 | 59,85 | 61,03 | 59,39 | 60,73 | 2,24% | 1.273.318,00 |
| 03.10.2025 | 59,46 | 59,89 | 58,62 | 59,40 | -0,10% | 82.030,00 |
| 02.10.2025 | 58,02 | 59,50 | 57,58 | 59,46 | 2,84% | 947.163,00 |
| 01.10.2025 | 57,32 | 58,42 | 56,82 | 57,82 | 0,57% | 1.244.149,00 |
| 30.09.2025 | 59,37 | 59,37 | 56,82 | 57,49 | -3,05% | 1.084.251,00 |
| 29.09.2025 | 59,83 | 60,02 | 58,90 | 59,30 | -0,40% | 777.187,00 |
| 26.09.2025 | 58,57 | 59,82 | 57,99 | 59,54 | 1,59% | 937.027,00 |
| 25.09.2025 | 57,75 | 59,03 | 57,47 | 58,61 | 0,86% | 1.161.860,00 |
| 24.09.2025 | 58,86 | 60,31 | 58,07 | 58,11 | -0,33% | 1.350.051,00 |
| 23.09.2025 | 60,00 | 60,06 | 58,08 | 58,30 | -2,56% | 1.417.841,00 |
| 22.09.2025 | 58,02 | 59,86 | 57,56 | 59,83 | 3,05% | 1.420.532,00 |
| 19.09.2025 | 57,47 | 58,08 | 57,08 | 58,06 | 0,99% | 3.412.272,00 |
| 18.09.2025 | 57,47 | 58,06 | 57,07 | 57,49 | 0,93% | 1.721.123,00 |
| 17.09.2025 | 57,17 | 58,14 | 56,54 | 56,96 | -0,35% | 1.529.352,00 |
| 16.09.2025 | 56,40 | 57,47 | 56,03 | 57,16 | 1,73% | 1.894.438,00 |