24,380$
2,31%
Echtzeit-Aktienkurs Varonis Systems Inc.
Bid:
Ask:
Aktienkurse zur Varonis Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 23,41 | 24,58 | 23,36 | 24,38 | 2,31% | 35,00 |
| 05.03.2026 | 23,29 | 24,43 | 23,21 | 23,83 | 1,45% | 2.469.311,00 |
| 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 |