44,960$
1,03%
Echtzeit-Aktienkurs Varonis Systems Inc.
Bid:
Ask:
Aktienkurse zur Varonis Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 44,83 | 45,65 | 44,76 | 44,96 | 1,03% | 156.624,00 |
| 29.01.2025 | 45,65 | 45,66 | 43,95 | 44,50 | -2,69% | 1.516.717,00 |
| 28.01.2025 | 44,89 | 46,05 | 44,47 | 45,73 | 2,46% | 1.427.251,00 |
| 27.01.2025 | 44,17 | 45,58 | 44,05 | 44,63 | 0,72% | 1.507.693,00 |
| 24.01.2025 | 44,54 | 44,76 | 44,13 | 44,31 | 0,07% | 1.233.778,00 |
| 23.01.2025 | 44,31 | 44,82 | 44,02 | 44,28 | -1,31% | 1.678.961,00 |
| 22.01.2025 | 45,46 | 45,89 | 44,69 | 44,87 | -1,34% | 1.335.685,00 |
| 21.01.2025 | 44,54 | 45,56 | 43,56 | 45,48 | 2,92% | 1.676.836,00 |
| 17.01.2025 | 46,26 | 46,55 | 43,61 | 44,19 | -3,68% | 2.419.146,00 |
| 16.01.2025 | 45,26 | 45,94 | 44,01 | 45,88 | 1,71% | 2.102.702,00 |
| 15.01.2025 | 46,10 | 46,34 | 44,79 | 45,11 | -0,73% | 1.523.297,00 |
| 14.01.2025 | 45,00 | 45,65 | 44,63 | 45,44 | 1,54% | 1.801.154,00 |
| 13.01.2025 | 44,28 | 44,96 | 43,88 | 44,75 | 0,11% | 1.589.737,00 |
| 10.01.2025 | 44,26 | 45,00 | 44,01 | 44,70 | 1,04% | 1.131.554,00 |
| 08.01.2025 | 43,92 | 44,45 | 43,47 | 44,24 | -0,16% | 1.027.428,00 |
| 07.01.2025 | 45,28 | 45,40 | 43,90 | 44,31 | -1,82% | 1.294.164,00 |
| 06.01.2025 | 44,36 | 45,19 | 44,01 | 45,13 | 1,23% | 1.434.130,00 |
| 03.01.2025 | 44,65 | 45,12 | 44,28 | 44,58 | 0,54% | 1.111.436,00 |
| 02.01.2025 | 44,72 | 44,99 | 43,99 | 44,34 | -0,20% | 891.545,00 |
| 31.12.2024 | 44,37 | 44,45 | 43,86 | 44,43 | 1,18% | 1.199.260,00 |
| 30.12.2024 | 44,19 | 44,55 | 43,61 | 43,91 | -2,36% | 1.184.175,00 |
| 27.12.2024 | 45,13 | 45,35 | 44,18 | 44,97 | -0,90% | 754.908,00 |
| 26.12.2024 | 45,16 | 45,57 | 45,00 | 45,38 | 0,04% | 547.336,00 |
| 24.12.2024 | 45,16 | 45,37 | 44,85 | 45,36 | 0,44% | 329.365,00 |
| 23.12.2024 | 45,25 | 45,41 | 44,51 | 45,16 | -0,31% | 715.783,00 |
| 20.12.2024 | 44,26 | 45,43 | 44,24 | 45,30 | 0,55% | 2.883.264,00 |
| 19.12.2024 | 45,97 | 46,27 | 44,76 | 45,05 | -1,03% | 1.902.951,00 |
| 18.12.2024 | 47,38 | 47,40 | 44,99 | 45,52 | -3,56% | 1.684.916,00 |
| 17.12.2024 | 47,57 | 47,63 | 46,86 | 47,20 | -1,21% | 1.075.010,00 |
| 16.12.2024 | 47,29 | 48,14 | 46,83 | 47,78 | 1,44% | 1.348.896,00 |
| 13.12.2024 | 47,76 | 48,21 | 46,90 | 47,10 | -1,75% | 1.215.614,00 |
| 12.12.2024 | 47,90 | 48,79 | 47,36 | 47,94 | -0,15% | 1.349.256,00 |
| 11.12.2024 | 49,38 | 49,56 | 47,96 | 48,01 | -1,96% | 2.099.790,00 |
| 10.12.2024 | 49,20 | 49,67 | 48,65 | 48,97 | -0,22% | 1.034.883,00 |
| 09.12.2024 | 49,90 | 50,00 | 48,56 | 49,08 | -1,47% | 1.300.751,00 |
| 06.12.2024 | 50,06 | 50,69 | 49,46 | 49,81 | 0,20% | 1.510.946,00 |
| 05.12.2024 | 50,54 | 50,54 | 49,28 | 49,71 | -2,11% | 892.525,00 |
| 04.12.2024 | 51,07 | 51,55 | 50,64 | 50,78 | 0,04% | 900.276,00 |
| 03.12.2024 | 49,85 | 51,04 | 49,73 | 50,76 | 1,06% | 1.616.962,00 |
| 02.12.2024 | 49,83 | 50,84 | 49,62 | 50,23 | 0,54% | 2.296.737,00 |
| 29.11.2024 | 49,64 | 50,17 | 49,55 | 49,96 | 0,79% | 892.144,00 |
| 27.11.2024 | 49,95 | 50,35 | 49,42 | 49,57 | -0,68% | 1.184.329,00 |
| 26.11.2024 | 50,15 | 50,45 | 49,46 | 49,91 | -0,40% | 1.494.578,00 |
| 25.11.2024 | 50,92 | 51,10 | 49,99 | 50,11 | 0,18% | 2.524.323,00 |
| 22.11.2024 | 50,33 | 50,75 | 49,68 | 50,02 | -0,34% | 1.528.731,00 |
| 21.11.2024 | 50,01 | 51,10 | 50,01 | 50,19 | 0,44% | 159.781,00 |
| 20.11.2024 | 49,79 | 50,44 | 49,25 | 49,97 | 0,87% | 952.901,00 |
| 19.11.2024 | 48,70 | 49,85 | 48,58 | 49,54 | 0,61% | 1.408.172,00 |
| 18.11.2024 | 50,62 | 50,88 | 48,81 | 49,24 | -3,60% | 2.437.941,00 |
| 15.11.2024 | 52,03 | 52,22 | 50,73 | 51,08 | -2,20% | 1.389.447,00 |
| 14.11.2024 | 53,08 | 53,10 | 52,05 | 52,23 | -1,82% | 1.249.700,00 |
| 13.11.2024 | 52,46 | 54,60 | 52,31 | 53,20 | 1,78% | 2.139.331,00 |
| 12.11.2024 | 52,46 | 52,76 | 52,00 | 52,27 | -0,36% | 847.401,00 |
| 11.11.2024 | 52,89 | 53,26 | 52,07 | 52,46 | 0,15% | 1.541.970,00 |
| 08.11.2024 | 53,08 | 53,16 | 52,07 | 52,38 | -1,52% | 1.300.680,00 |
| 07.11.2024 | 53,43 | 53,79 | 52,88 | 53,19 | -0,28% | 1.096.214,00 |
| 06.11.2024 | 53,39 | 54,14 | 52,73 | 53,34 | 4,90% | 1.945.368,00 |
| 05.11.2024 | 50,68 | 51,27 | 50,35 | 50,85 | -0,08% | 1.302.110,00 |
| 04.11.2024 | 50,96 | 51,70 | 50,44 | 50,89 | -0,66% | 1.382.211,00 |
| 01.11.2024 | 50,45 | 51,99 | 49,80 | 51,23 | 1,68% | 3.431.604,00 |
| 31.10.2024 | 52,00 | 52,49 | 50,03 | 50,39 | -3,99% | 2.859.510,00 |
| 30.10.2024 | 54,04 | 56,97 | 51,89 | 52,48 | -10,67% | 5.432.783,00 |
| 29.10.2024 | 57,41 | 59,26 | 57,15 | 58,75 | 2,39% | 2.340.652,00 |
| 28.10.2024 | 57,59 | 58,74 | 57,28 | 57,38 | 0,91% | 1.969.818,00 |
| 25.10.2024 | 56,40 | 57,48 | 56,13 | 56,86 | 0,98% | 1.140.291,00 |
| 24.10.2024 | 56,89 | 57,50 | 56,28 | 56,31 | -0,48% | 880.808,00 |
| 23.10.2024 | 58,29 | 58,47 | 56,36 | 56,58 | -3,03% | 1.161.144,00 |
| 22.10.2024 | 58,30 | 58,82 | 58,01 | 58,35 | -0,29% | 895.734,00 |
| 21.10.2024 | 59,32 | 59,59 | 58,22 | 58,52 | -1,53% | 878.378,00 |
| 18.10.2024 | 59,65 | 59,96 | 59,04 | 59,43 | 0,32% | 924.011,00 |
| 17.10.2024 | 59,26 | 59,68 | 58,50 | 59,24 | 0,46% | 1.406.602,00 |
| 16.10.2024 | 60,36 | 60,40 | 58,81 | 58,97 | -1,68% | 1.369.515,00 |
| 15.10.2024 | 60,00 | 60,58 | 58,91 | 59,98 | 0,13% | 1.517.233,00 |
| 14.10.2024 | 59,42 | 60,04 | 58,72 | 59,90 | 1,32% | 1.590.597,00 |
| 11.10.2024 | 58,96 | 59,24 | 58,05 | 59,12 | 0,25% | 1.491.951,00 |
| 10.10.2024 | 58,26 | 59,97 | 57,51 | 58,97 | 0,60% | 2.301.670,00 |
| 09.10.2024 | 56,52 | 59,34 | 56,47 | 58,62 | 3,64% | 2.090.185,00 |
| 08.10.2024 | 55,96 | 56,80 | 55,93 | 56,56 | 1,85% | 792.562,00 |
| 07.10.2024 | 56,24 | 56,81 | 55,40 | 55,53 | -1,68% | 745.008,00 |
| 04.10.2024 | 56,59 | 56,71 | 55,80 | 56,48 | 1,60% | 1.070.498,00 |
| 03.10.2024 | 55,16 | 55,70 | 54,68 | 55,59 | 0,02% | 823.730,00 |
| 02.10.2024 | 54,92 | 56,28 | 54,83 | 55,58 | 0,94% | 986.205,00 |
| 01.10.2024 | 56,58 | 56,58 | 54,52 | 55,06 | -2,57% | 957.302,00 |
| 30.09.2024 | 55,98 | 57,63 | 55,12 | 56,51 | 0,50% | 1.292.992,00 |
| 27.09.2024 | 57,36 | 57,49 | 55,79 | 56,23 | -1,47% | 1.025.140,00 |
| 26.09.2024 | 57,86 | 57,86 | 56,94 | 57,07 | -0,14% | 1.153.054,00 |
| 25.09.2024 | 57,03 | 57,22 | 56,37 | 57,15 | 0,14% | 765.692,00 |
| 24.09.2024 | 56,27 | 57,13 | 55,55 | 57,07 | 1,69% | 988.743,00 |
| 23.09.2024 | 56,01 | 56,33 | 55,42 | 56,12 | 0,43% | 722.055,00 |
| 20.09.2024 | 55,30 | 56,31 | 54,91 | 55,88 | 1,43% | 2.261.809,00 |
| 19.09.2024 | 55,00 | 55,49 | 54,39 | 55,09 | 2,82% | 1.050.806,00 |
| 18.09.2024 | 53,89 | 54,75 | 53,36 | 53,58 | -0,48% | 711.324,00 |
| 17.09.2024 | 54,48 | 54,48 | 53,28 | 53,84 | -0,11% | 800.632,00 |
| 16.09.2024 | 53,85 | 54,69 | 53,49 | 53,90 | 0,28% | 1.174.194,00 |
| 13.09.2024 | 52,90 | 54,33 | 52,88 | 53,75 | 1,63% | 1.222.485,00 |
| 12.09.2024 | 51,75 | 53,07 | 51,55 | 52,89 | 3,26% | 1.287.951,00 |
| 11.09.2024 | 50,95 | 51,73 | 50,59 | 51,22 | -0,41% | 982.594,00 |
| 10.09.2024 | 50,99 | 51,55 | 50,58 | 51,43 | 1,26% | 1.328.566,00 |
| 09.09.2024 | 51,23 | 52,05 | 50,60 | 50,79 | -0,65% | 1.850.278,00 |
| 06.09.2024 | 53,40 | 53,92 | 50,24 | 51,12 | -2,10% | 5.706.293,00 |