28,180€
-3,13%
Echtzeit-Aktienkurs Varonis Systems Inc.
Bid:
Ask:
Aktienkurse zur Varonis Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 29,36 | 29,40 | 28,06 | 28,06 | -3,54% | 198,00 |
| 22.12.2025 | 28,74 | 29,09 | 28,49 | 29,09 | 1,43% | 201,00 |
| 19.12.2025 | 28,40 | 28,68 | 28,40 | 28,68 | 1,99% | 44,00 |
| 18.12.2025 | 28,31 | 28,31 | 28,12 | 28,12 | 1,52% | 63,00 |
| 17.12.2025 | 28,15 | 28,15 | 27,70 | 27,70 | 0,47% | 64,00 |
| 16.12.2025 | 28,27 | 28,27 | 27,57 | 27,57 | -1,78% | 396,00 |
| 15.12.2025 | 28,98 | 28,98 | 27,80 | 28,07 | -2,87% | 438,00 |
| 12.12.2025 | 28,25 | 28,90 | 28,24 | 28,90 | 1,76% | 392,00 |
| 11.12.2025 | 28,14 | 28,42 | 28,14 | 28,40 | -0,07% | 1.118,00 |
| 10.12.2025 | 28,03 | 28,42 | 27,98 | 28,42 | 1,90% | 158,00 |
| 09.12.2025 | 26,97 | 27,89 | 26,97 | 27,89 | 2,69% | 282,00 |
| 08.12.2025 | 26,11 | 27,16 | 25,84 | 27,16 | 2,18% | 531,00 |
| 05.12.2025 | 26,58 | 26,58 | 26,58 | 26,58 | -1,52% | 5,00 |
| 04.12.2025 | 26,84 | 27,09 | 26,84 | 26,99 | 0,07% | 14,00 |
| 03.12.2025 | 27,37 | 27,39 | 26,97 | 26,97 | -3,68% | 52,00 |
| 02.12.2025 | 27,63 | 28,35 | 27,50 | 28,00 | -1,51% | 1.202,00 |
| 01.12.2025 | 28,37 | 28,52 | 28,09 | 28,43 | -0,52% | 493,00 |
| 28.11.2025 | 27,91 | 28,71 | 27,91 | 28,58 | 1,93% | 161,00 |
| 27.11.2025 | 28,08 | 28,09 | 27,76 | 28,04 | -0,95% | 114,00 |
| 26.11.2025 | 28,31 | 28,31 | 28,31 | 28,31 | 3,85% | 1,00 |
| 25.11.2025 | 27,14 | 27,26 | 27,08 | 27,26 | -0,40% | 341,00 |
| 24.11.2025 | 27,57 | 27,57 | 27,10 | 27,37 | 1,37% | 196,00 |
| 21.11.2025 | 27,36 | 27,36 | 27,00 | 27,00 | -0,70% | 61,00 |
| 20.11.2025 | 28,47 | 28,47 | 27,19 | 27,19 | -4,33% | 128,00 |
| 19.11.2025 | 28,52 | 28,52 | 28,37 | 28,42 | -0,04% | 52,00 |
| 18.11.2025 | 28,66 | 28,66 | 28,22 | 28,43 | -0,70% | 604,00 |
| 17.11.2025 | 29,36 | 29,45 | 28,63 | 28,63 | -1,11% | 163,00 |
| 14.11.2025 | 29,17 | 29,47 | 28,78 | 28,95 | -2,62% | 441,00 |
| 13.11.2025 | 30,79 | 30,79 | 29,73 | 29,73 | -3,00% | 637,00 |
| 12.11.2025 | 31,15 | 31,15 | 30,65 | 30,65 | 0,26% | 609,00 |
| 11.11.2025 | 29,90 | 30,57 | 29,54 | 30,57 | 2,28% | 473,00 |
| 10.11.2025 | 29,81 | 30,10 | 29,62 | 29,89 | 1,94% | 180,00 |
| 07.11.2025 | 29,76 | 29,76 | 28,54 | 29,32 | 0,24% | 3.095,00 |
| 06.11.2025 | 30,24 | 30,24 | 29,25 | 29,25 | -3,85% | 154,00 |
| 05.11.2025 | 30,53 | 30,95 | 30,42 | 30,42 | -0,46% | 187,00 |
| 04.11.2025 | 31,05 | 31,65 | 30,29 | 30,56 | -2,30% | 225,00 |
| 03.11.2025 | 30,74 | 31,41 | 30,25 | 31,28 | 2,12% | 6.932,00 |
| 31.10.2025 | 30,47 | 30,63 | 29,29 | 30,63 | 0,96% | 1.198,00 |
| 30.10.2025 | 28,04 | 31,03 | 27,53 | 30,34 | 8,43% | 3.801,00 |
| 29.10.2025 | 36,01 | 40,16 | 27,72 | 27,98 | -30,91% | 11.483,00 |
| 28.10.2025 | 54,04 | 54,54 | 40,50 | 40,50 | -24,55% | 984,00 |
| 27.10.2025 | 54,42 | 54,42 | 53,60 | 53,68 | 1,76% | 635,00 |
| 24.10.2025 | 53,85 | 54,25 | 52,59 | 52,75 | -2,31% | - |
| 23.10.2025 | 53,16 | 54,00 | 52,46 | 54,00 | 2,08% | 102,00 |
| 22.10.2025 | 52,90 | 52,90 | 52,90 | 52,90 | -0,82% | 20,00 |
| 21.10.2025 | 53,84 | 53,84 | 53,30 | 53,34 | 1,14% | 124,00 |
| 20.10.2025 | 51,82 | 52,74 | 51,82 | 52,74 | 1,74% | 56,00 |
| 17.10.2025 | 50,54 | 51,84 | 50,48 | 51,84 | 0,78% | 103,00 |
| 16.10.2025 | 52,38 | 52,38 | 51,44 | 51,44 | -3,53% | 354,00 |
| 15.10.2025 | 53,12 | 53,32 | 52,64 | 53,32 | 1,25% | 144,00 |
| 14.10.2025 | 53,70 | 53,70 | 52,66 | 52,66 | -2,45% | 330,00 |
| 13.10.2025 | 53,68 | 53,98 | 53,68 | 53,98 | 1,31% | 98,00 |
| 10.10.2025 | 54,92 | 54,98 | 52,80 | 53,28 | -2,31% | 88,00 |
| 09.10.2025 | 54,64 | 54,64 | 53,62 | 54,54 | 0,11% | 194,00 |
| 08.10.2025 | 52,62 | 54,48 | 52,62 | 54,48 | 5,13% | 334,00 |
| 07.10.2025 | 52,20 | 53,04 | 51,82 | 51,82 | -0,35% | 279,00 |
| 06.10.2025 | 50,60 | 52,00 | 50,60 | 52,00 | 2,73% | 192,00 |
| 03.10.2025 | 50,62 | 50,64 | 50,62 | 50,62 | 1,54% | 93,00 |
| 02.10.2025 | 49,85 | 49,85 | 49,85 | 49,85 | 2,66% | 5,00 |
| 01.10.2025 | 48,73 | 49,05 | 48,56 | 48,56 | -2,65% | 236,00 |
| 30.09.2025 | 50,42 | 50,42 | 49,88 | 49,88 | -1,54% | 25,00 |
| 29.09.2025 | 51,12 | 51,12 | 50,66 | 50,66 | 0,88% | 56,00 |
| 26.09.2025 | 50,22 | 50,22 | 50,22 | 50,22 | -0,48% | 30,00 |
| 25.09.2025 | 50,00 | 50,46 | 50,00 | 50,46 | 1,92% | 285,00 |
| 24.09.2025 | 49,51 | 49,51 | 49,51 | 49,51 | -1,69% | 1,00 |
| 23.09.2025 | 50,48 | 50,98 | 50,36 | 50,36 | -0,32% | 20,00 |
| 22.09.2025 | 50,10 | 50,52 | 50,10 | 50,52 | 3,74% | 99,00 |
| 19.09.2025 | 48,70 | 48,70 | 48,70 | 48,70 | -0,53% | 32,00 |
| 18.09.2025 | 48,62 | 48,96 | 48,62 | 48,96 | 1,58% | 191,00 |
| 17.09.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 0,90% | 60,00 |
| 16.09.2025 | 47,47 | 47,77 | 47,47 | 47,77 | 0,02% | 154,00 |
| 15.09.2025 | 48,19 | 48,19 | 47,76 | 47,76 | -0,15% | 65,00 |
| 12.09.2025 | 48,40 | 48,40 | 47,83 | 47,83 | -1,40% | 64,00 |
| 11.09.2025 | 48,51 | 48,51 | 48,51 | 48,51 | -1,12% | 248,00 |
| 10.09.2025 | 49,06 | 49,06 | 49,06 | 49,06 | -0,41% | 105,00 |
| 09.09.2025 | 48,85 | 49,26 | 48,85 | 49,26 | 2,71% | 106,00 |
| 08.09.2025 | 48,15 | 48,15 | 47,96 | 47,96 | 0,77% | 9,00 |
| 05.09.2025 | 47,80 | 48,18 | 47,14 | 47,60 | 0,03% | - |
| 04.09.2025 | 47,44 | 47,58 | 47,44 | 47,58 | 0,23% | 24,00 |
| 03.09.2025 | 47,47 | 47,47 | 47,47 | 47,47 | -2,67% | 249,00 |
| 02.09.2025 | 50,24 | 50,24 | 48,77 | 48,77 | -3,00% | 72,00 |
| 01.09.2025 | 50,56 | 50,56 | 50,12 | 50,28 | -0,24% | 68,00 |
| 29.08.2025 | 50,66 | 50,66 | 50,40 | 50,40 | -0,59% | 55,00 |
| 28.08.2025 | 50,30 | 50,70 | 50,22 | 50,70 | 1,95% | 200,00 |
| 27.08.2025 | 50,10 | 50,10 | 49,73 | 49,73 | -0,58% | 52,00 |
| 26.08.2025 | 49,58 | 50,36 | 49,58 | 50,02 | -0,95% | 335,00 |
| 25.08.2025 | 50,58 | 50,58 | 50,50 | 50,50 | -0,39% | 266,00 |
| 22.08.2025 | 50,70 | 50,70 | 50,70 | 50,70 | 1,04% | 150,00 |
| 21.08.2025 | 49,82 | 50,18 | 49,82 | 50,18 | 0,16% | 1.153,00 |
| 20.08.2025 | 49,96 | 50,26 | 49,51 | 50,10 | 0,70% | - |
| 19.08.2025 | 49,96 | 49,96 | 49,50 | 49,75 | -0,90% | 65,00 |
| 18.08.2025 | 50,00 | 50,20 | 50,00 | 50,20 | 0,80% | 111,00 |
| 15.08.2025 | 49,05 | 49,80 | 49,05 | 49,80 | 0,97% | 67,00 |
| 14.08.2025 | 49,60 | 49,60 | 49,32 | 49,32 | -0,22% | 15,00 |
| 13.08.2025 | 48,28 | 49,43 | 48,28 | 49,43 | 6,00% | 60,00 |
| 12.08.2025 | 46,63 | 46,63 | 46,63 | 46,63 | -0,58% | 20,00 |
| 11.08.2025 | 45,49 | 47,38 | 45,49 | 46,90 | 0,60% | 2.054,00 |
| 08.08.2025 | 46,62 | 46,62 | 46,62 | 46,62 | 1,06% | 46,00 |
| 07.08.2025 | 48,09 | 48,09 | 46,13 | 46,13 | -2,88% | 154,00 |
| 06.08.2025 | 47,35 | 47,50 | 47,35 | 47,50 | -2,42% | 62,00 |