22,790$
-2,15%
Echtzeit-Aktienkurs Varonis Systems Inc.
Bid:
Ask:
Aktienkurse zur Varonis Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 23,75 | 24,10 | 22,47 | 22,81 | -2,06% | 2.372.588,00 |
| 07.04.2026 | 23,49 | 23,99 | 23,08 | 23,29 | -1,65% | 2.285.177,00 |
| 06.04.2026 | 22,59 | 23,89 | 22,41 | 23,68 | 5,10% | 2.362.110,00 |
| 02.04.2026 | 21,60 | 22,59 | 20,86 | 22,53 | 3,59% | 1.325.578,00 |
| 01.04.2026 | 21,64 | 21,82 | 20,76 | 21,75 | 1,30% | 1.513.413,00 |
| 31.03.2026 | 21,54 | 21,93 | 21,09 | 21,47 | 1,37% | 1.768.337,00 |
| 30.03.2026 | 21,34 | 21,72 | 21,01 | 21,18 | -0,14% | 2.455.797,00 |
| 27.03.2026 | 21,39 | 21,50 | 20,47 | 21,21 | -2,80% | 2.918.425,00 |
| 26.03.2026 | 21,18 | 22,46 | 21,12 | 21,82 | 2,01% | 1.733.432,00 |
| 25.03.2026 | 22,50 | 22,79 | 21,38 | 21,39 | -2,84% | 3.147.766,00 |
| 24.03.2026 | 23,49 | 23,49 | 21,57 | 22,02 | -7,19% | 2.082.021,00 |
| 23.03.2026 | 23,64 | 24,45 | 23,32 | 23,72 | 0,00% | 1.427.861,00 |
| 20.03.2026 | 23,71 | 24,06 | 23,00 | 23,72 | -1,21% | 5.763.670,00 |
| 19.03.2026 | 24,48 | 25,10 | 23,49 | 24,01 | -1,96% | 1.903.135,00 |
| 18.03.2026 | 24,00 | 24,81 | 23,71 | 24,49 | 0,82% | 1.894.184,00 |
| 17.03.2026 | 24,40 | 25,45 | 23,98 | 24,29 | 0,70% | 1.733.056,00 |
| 16.03.2026 | 24,32 | 24,62 | 23,73 | 24,12 | -2,29% | 2.422.915,00 |
| 13.03.2026 | 24,15 | 24,76 | 23,86 | 24,69 | 2,09% | 1.467.822,00 |
| 12.03.2026 | 23,81 | 24,80 | 23,62 | 24,18 | 0,39% | 1.657.076,00 |
| 11.03.2026 | 24,07 | 24,65 | 23,76 | 24,09 | 0,56% | 1.900.329,00 |
| 10.03.2026 | 24,34 | 24,40 | 23,03 | 23,95 | -1,60% | 1.555.740,00 |
| 09.03.2026 | 24,02 | 24,62 | 23,43 | 24,34 | -0,21% | 1.385.286,00 |
| 06.03.2026 | 23,41 | 24,58 | 23,36 | 24,39 | 2,35% | 2.027.807,00 |
| 05.03.2026 | 23,29 | 24,43 | 23,21 | 23,83 | 1,45% | 2.469.355,00 |
| 04.03.2026 | 23,29 | 24,01 | 22,94 | 23,49 | -0,25% | 1.750.461,00 |
| 03.03.2026 | 22,80 | 23,86 | 22,04 | 23,55 | 2,04% | 2.709.179,00 |
| 02.03.2026 | 22,60 | 23,60 | 22,59 | 23,08 | -0,09% | 1.817.079,00 |
| 27.02.2026 | 22,30 | 23,11 | 21,69 | 23,10 | 0,04% | 1.906.913,00 |
| 26.02.2026 | 22,63 | 23,89 | 22,55 | 23,09 | 1,63% | 2.609.631,00 |
| 25.02.2026 | 21,94 | 22,94 | 21,10 | 22,72 | 4,65% | 2.268.136,00 |
| 24.02.2026 | 21,12 | 21,92 | 20,61 | 21,71 | 2,99% | 4.036.070,00 |
| 23.02.2026 | 23,18 | 23,47 | 20,89 | 21,08 | -11,02% | 4.020.855,00 |
| 20.02.2026 | 25,40 | 26,11 | 23,56 | 23,69 | -7,68% | 3.009.992,00 |
| 19.02.2026 | 25,72 | 25,78 | 25,20 | 25,66 | -0,16% | 1.770.914,00 |
| 18.02.2026 | 25,46 | 25,93 | 24,96 | 25,70 | 1,50% | 2.139.884,00 |
| 17.02.2026 | 25,24 | 25,83 | 24,50 | 25,32 | -0,16% | 4.106.760,00 |
| 13.02.2026 | 25,58 | 26,35 | 25,08 | 25,36 | 0,83% | 2.888.496,00 |
| 12.02.2026 | 26,17 | 26,69 | 23,87 | 25,15 | -4,34% | 3.826.597,00 |
| 11.02.2026 | 27,80 | 28,26 | 25,21 | 26,29 | 0,11% | 4.657.951,00 |
| 10.02.2026 | 25,65 | 26,84 | 25,49 | 26,26 | 2,54% | 4.134.353,00 |
| 09.02.2026 | 22,87 | 25,73 | 22,35 | 25,61 | 13,07% | 8.126.271,00 |
| 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 | -6,17% | 9.429.107,00 |
| 04.02.2026 | 23,17 | 24,50 | 20,06 | 23,67 | -10,78% | 19.821.008,00 |
| 03.02.2026 | 28,82 | 28,82 | 25,03 | 26,53 | -9,30% | 10.383.256,00 |
| 02.02.2026 | 30,09 | 30,25 | 29,19 | 29,25 | -1,98% | 3.676.445,00 |
| 30.01.2026 | 30,61 | 31,38 | 29,75 | 29,84 | -2,39% | 3.228.287,00 |
| 29.01.2026 | 32,10 | 32,47 | 29,87 | 30,57 | -8,50% | 5.420.670,00 |
| 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% | 2.687.027,00 |
| 26.01.2026 | 34,67 | 35,64 | 34,67 | 35,64 | 1,96% | 2.425.387,00 |
| 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 | 5,74% | 2.007.686,00 |
| 21.01.2026 | 32,65 | 33,41 | 32,31 | 32,90 | 0,98% | 2.104.950,00 |
| 20.01.2026 | 33,00 | 33,36 | 32,14 | 32,58 | -2,80% | 1.688.621,00 |
| 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% | 2.121.510,00 |
| 14.01.2026 | 34,45 | 35,33 | 34,28 | 34,84 | 0,66% | 2.178.165,00 |
| 13.01.2026 | 35,26 | 35,55 | 34,06 | 34,61 | -1,84% | 2.261.118,00 |
| 12.01.2026 | 35,14 | 35,64 | 34,60 | 35,26 | 0,03% | 1.243.847,00 |
| 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% | 2.737.061,00 |
| 07.01.2026 | 33,43 | 36,52 | 33,38 | 35,44 | 6,43% | 3.959.820,00 |
| 06.01.2026 | 32,71 | 33,34 | 32,31 | 33,30 | 1,34% | 1.663.560,00 |
| 05.01.2026 | 32,92 | 33,44 | 32,40 | 32,86 | 2,56% | 1.755.813,00 |
| 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% | 990.905,00 |
| 29.12.2025 | 33,44 | 33,68 | 33,04 | 33,34 | -0,71% | 1.439.423,00 |
| 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% | 1.760.675,00 |
| 22.12.2025 | 33,51 | 34,75 | 33,11 | 34,44 | 3,05% | 1.813.785,00 |
| 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 | 1,87% | 2.405.919,00 |
| 17.12.2025 | 33,11 | 33,29 | 32,38 | 32,66 | -1,51% | 2.270.500,00 |
| 16.12.2025 | 33,02 | 33,38 | 32,40 | 33,16 | 0,48% | 1.971.553,00 |
| 15.12.2025 | 33,82 | 33,97 | 32,60 | 33,00 | -2,34% | 2.904.497,00 |
| 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 | 0,24% | 1.778.910,00 |
| 10.12.2025 | 32,26 | 33,55 | 32,26 | 33,14 | 2,06% | 2.038.837,00 |
| 09.12.2025 | 31,48 | 32,56 | 31,46 | 32,47 | 2,98% | 2.297.537,00 |
| 08.12.2025 | 30,63 | 31,88 | 30,30 | 31,53 | 4,40% | 2.628.901,00 |
| 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% | 2.182.627,00 |
| 03.12.2025 | 31,89 | 32,16 | 31,25 | 31,52 | -1,38% | 3.018.406,00 |
| 02.12.2025 | 32,51 | 32,87 | 31,88 | 31,96 | -0,93% | 2.232.105,00 |
| 01.12.2025 | 32,47 | 33,22 | 32,19 | 32,26 | -2,45% | 1.687.839,00 |
| 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 | 3,18% | 1.061.109,00 |
| 24.11.2025 | 31,37 | 31,66 | 30,82 | 31,47 | 0,38% | 1.447.915,00 |
| 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% | 1.769.528,00 |
| 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% | 1.325.293,00 |
| 17.11.2025 | 33,56 | 33,93 | 32,87 | 33,17 | -1,54% | 1.300.880,00 |
| 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 | -3,41% | 1.892.726,00 |
| 12.11.2025 | 35,96 | 36,34 | 35,40 | 35,53 | -0,67% | 1.453.757,00 |