19,528€
-1,28%
Echtzeit-Aktienkurs Varonis Systems Inc.
Bid:
Ask:
Aktienkurse zur Varonis Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 19,78 | 19,78 | 19,78 | 19,78 | -3,56% | 50,00 |
| 07.04.2026 | 20,63 | 20,64 | 20,45 | 20,51 | 10,27% | 162,00 |
| 02.04.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -0,16% | 50,00 |
| 01.04.2026 | 18,79 | 18,79 | 18,63 | 18,63 | -0,37% | 64,00 |
| 31.03.2026 | 18,51 | 18,70 | 18,50 | 18,70 | -1,22% | 149,00 |
| 30.03.2026 | 18,76 | 18,93 | 18,62 | 18,93 | 1,83% | 1.087,00 |
| 27.03.2026 | 18,95 | 18,95 | 17,95 | 18,59 | -1,67% | 349,00 |
| 26.03.2026 | 18,41 | 18,91 | 18,41 | 18,91 | -3,79% | 201,00 |
| 25.03.2026 | 19,58 | 19,65 | 19,48 | 19,65 | 1,26% | 1.431,00 |
| 24.03.2026 | 20,39 | 20,42 | 19,41 | 19,41 | -4,22% | 55,00 |
| 23.03.2026 | 20,42 | 20,86 | 20,26 | 20,26 | -1,63% | 168,00 |
| 20.03.2026 | 20,75 | 20,77 | 19,94 | 20,60 | -0,60% | - |
| 19.03.2026 | 20,72 | 20,72 | 20,72 | 20,72 | -2,03% | 60,00 |
| 18.03.2026 | 21,19 | 21,29 | 20,70 | 21,15 | -0,09% | - |
| 17.03.2026 | 20,83 | 22,00 | 20,83 | 21,17 | 1,49% | 355,00 |
| 16.03.2026 | 21,83 | 21,83 | 20,86 | 20,86 | -0,81% | 203,00 |
| 13.03.2026 | 20,90 | 21,03 | 20,90 | 21,03 | 0,33% | 80,00 |
| 12.03.2026 | 21,08 | 21,08 | 20,91 | 20,96 | 1,55% | 114,00 |
| 11.03.2026 | 20,88 | 20,88 | 20,64 | 20,64 | 3,10% | 269,00 |
| 10.03.2026 | 21,03 | 21,03 | 19,95 | 20,02 | -4,26% | 844,00 |
| 09.03.2026 | 20,99 | 20,99 | 20,91 | 20,91 | 2,05% | 73,00 |
| 06.03.2026 | 20,24 | 20,49 | 20,24 | 20,49 | 0,15% | 113,00 |
| 05.03.2026 | 20,90 | 20,90 | 20,45 | 20,46 | 0,99% | 255,00 |
| 04.03.2026 | 20,26 | 20,26 | 20,26 | 20,26 | 3,31% | 5,00 |
| 03.03.2026 | 19,41 | 19,61 | 19,41 | 19,61 | -0,05% | 256,00 |
| 02.03.2026 | 19,45 | 19,62 | 19,45 | 19,62 | 2,56% | 82,00 |
| 27.02.2026 | 19,43 | 19,43 | 19,13 | 19,13 | -1,70% | 80,00 |
| 26.02.2026 | 19,10 | 19,46 | 19,10 | 19,46 | 0,54% | 32,00 |
| 25.02.2026 | 18,54 | 19,36 | 18,54 | 19,36 | 8,34% | 200,00 |
| 24.02.2026 | 17,85 | 18,41 | 17,85 | 17,87 | -0,64% | 456,00 |
| 23.02.2026 | 19,95 | 20,00 | 17,98 | 17,98 | -16,59% | 555,00 |
| 20.02.2026 | 21,95 | 22,17 | 21,54 | 21,56 | 0,40% | - |
| 19.02.2026 | 21,75 | 21,75 | 21,47 | 21,47 | -2,14% | 60,00 |
| 18.02.2026 | 21,31 | 21,94 | 21,31 | 21,94 | 3,54% | 199,00 |
| 17.02.2026 | 21,19 | 21,19 | 21,19 | 21,19 | -1,26% | 8,00 |
| 16.02.2026 | 21,68 | 21,68 | 21,46 | 21,46 | -1,38% | 36,00 |
| 13.02.2026 | 21,97 | 21,97 | 21,76 | 21,76 | 7,35% | 174,00 |
| 12.02.2026 | 22,30 | 22,30 | 20,27 | 20,27 | -7,74% | 868,00 |
| 11.02.2026 | 24,20 | 24,60 | 21,48 | 21,97 | 1,76% | 1.034,00 |
| 10.02.2026 | 21,58 | 21,59 | 21,58 | 21,59 | 4,15% | 21,00 |
| 09.02.2026 | 19,06 | 20,74 | 18,95 | 20,73 | 8,08% | 907,00 |
| 06.02.2026 | 18,51 | 19,47 | 18,51 | 19,18 | 3,06% | 984,00 |
| 05.02.2026 | 20,89 | 20,89 | 18,61 | 18,61 | -7,18% | 80,00 |
| 04.02.2026 | 19,21 | 20,59 | 17,67 | 20,05 | -6,48% | 1.196,00 |
| 03.02.2026 | 25,05 | 25,05 | 21,44 | 21,44 | -15,56% | 360,00 |
| 02.02.2026 | 24,87 | 25,39 | 24,69 | 25,39 | -2,72% | 149,00 |
| 30.01.2026 | 25,73 | 26,39 | 25,61 | 26,10 | 2,45% | - |
| 29.01.2026 | 27,69 | 27,95 | 25,46 | 25,48 | -10,09% | - |
| 28.01.2026 | 28,79 | 28,88 | 28,25 | 28,34 | -1,37% | - |
| 27.01.2026 | 30,39 | 30,67 | 28,38 | 28,73 | -2,53% | - |
| 26.01.2026 | 28,99 | 29,71 | 28,75 | 29,48 | -0,49% | - |
| 23.01.2026 | 29,61 | 29,62 | 29,61 | 29,62 | 3,60% | 131,00 |
| 22.01.2026 | 29,02 | 29,32 | 28,59 | 28,59 | 1,60% | 261,00 |
| 21.01.2026 | 27,85 | 28,14 | 27,85 | 28,14 | 0,72% | 89,00 |
| 20.01.2026 | 28,02 | 28,39 | 27,93 | 27,94 | -1,38% | 1.339,00 |
| 19.01.2026 | 28,61 | 28,61 | 28,23 | 28,33 | -2,68% | 168,00 |
| 16.01.2026 | 29,25 | 29,51 | 28,08 | 29,11 | -1,82% | 923,00 |
| 15.01.2026 | 30,41 | 30,41 | 29,65 | 29,65 | 0,44% | 560,00 |
| 14.01.2026 | 29,80 | 29,80 | 29,52 | 29,52 | -0,94% | 14,00 |
| 13.01.2026 | 30,34 | 30,38 | 29,64 | 29,80 | -1,72% | 180,00 |
| 12.01.2026 | 30,10 | 30,40 | 29,90 | 30,32 | 0,25% | 331,00 |
| 09.01.2026 | 30,68 | 30,90 | 30,01 | 30,25 | -1,10% | - |
| 08.01.2026 | 30,15 | 30,58 | 30,15 | 30,58 | -0,52% | 106,00 |
| 07.01.2026 | 28,62 | 30,82 | 28,62 | 30,74 | 10,10% | 1.193,00 |
| 06.01.2026 | 28,15 | 28,15 | 27,84 | 27,92 | -0,21% | 68,00 |
| 05.01.2026 | 28,43 | 28,57 | 27,98 | 27,98 | -0,78% | 1.974,00 |
| 02.01.2026 | 28,08 | 28,20 | 28,08 | 28,20 | 0,00% | 118,00 |
| 30.12.2025 | 28,47 | 28,47 | 28,15 | 28,20 | 0,32% | 215,00 |
| 29.12.2025 | 28,39 | 28,64 | 28,11 | 28,11 | 0,18% | 667,00 |
| 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 |