43,460€
0,02%
Echtzeit-Aktienkurs Varonis Systems Inc.
Bid:
Ask:
Aktienkurse zur Varonis Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 42,72 | 43,17 | 42,08 | 43,09 | -0,83% | 856,00 |
| 19.12.2024 | 43,69 | 44,30 | 43,45 | 43,45 | -0,84% | 184,00 |
| 18.12.2024 | 44,73 | 44,73 | 43,82 | 43,82 | -2,60% | 47,00 |
| 17.12.2024 | 45,69 | 45,69 | 44,89 | 44,99 | -0,75% | 202,00 |
| 16.12.2024 | 44,74 | 45,50 | 44,20 | 45,33 | 1,07% | 2.312,00 |
| 13.12.2024 | 45,80 | 45,80 | 44,85 | 44,85 | -2,82% | 285,00 |
| 12.12.2024 | 45,37 | 46,15 | 45,37 | 46,15 | 0,54% | 967,00 |
| 11.12.2024 | 46,48 | 46,90 | 45,90 | 45,90 | -1,23% | 253,00 |
| 10.12.2024 | 46,24 | 46,47 | 46,24 | 46,47 | 0,80% | 45,00 |
| 09.12.2024 | 47,45 | 47,46 | 45,95 | 46,10 | -2,41% | 272,00 |
| 06.12.2024 | 47,21 | 47,92 | 46,74 | 47,24 | 0,25% | 640,00 |
| 05.12.2024 | 47,41 | 47,41 | 46,58 | 47,12 | -3,07% | 259,00 |
| 04.12.2024 | 49,00 | 49,00 | 48,29 | 48,61 | 0,14% | 79,00 |
| 03.12.2024 | 47,68 | 48,54 | 47,68 | 48,54 | 0,83% | 145,00 |
| 02.12.2024 | 48,14 | 48,14 | 48,14 | 48,14 | 1,99% | 11,00 |
| 29.11.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 0,58% | 20,00 |
| 28.11.2024 | 46,93 | 46,93 | 46,93 | 46,93 | 0,28% | 20,00 |
| 27.11.2024 | 47,26 | 47,26 | 46,80 | 46,80 | -1,41% | 181,00 |
| 26.11.2024 | 47,54 | 47,54 | 47,47 | 47,47 | -0,46% | 24,00 |
| 25.11.2024 | 48,31 | 48,48 | 47,69 | 47,69 | -0,50% | 234,00 |
| 22.11.2024 | 48,42 | 48,42 | 47,93 | 47,93 | -0,85% | 428,00 |
| 21.11.2024 | 47,27 | 48,54 | 47,12 | 48,34 | 1,92% | - |
| 20.11.2024 | 46,73 | 47,43 | 46,73 | 47,43 | 2,24% | 84,00 |
| 19.11.2024 | 46,66 | 46,66 | 46,39 | 46,39 | -2,46% | 149,00 |
| 18.11.2024 | 48,58 | 48,58 | 47,48 | 47,56 | -1,80% | 546,00 |
| 15.11.2024 | 49,21 | 49,21 | 48,39 | 48,43 | -2,77% | 225,00 |
| 14.11.2024 | 50,28 | 50,74 | 49,64 | 49,81 | -1,17% | 172,00 |
| 13.11.2024 | 50,00 | 50,82 | 50,00 | 50,40 | 2,40% | 300,00 |
| 12.11.2024 | 49,12 | 49,22 | 48,79 | 49,22 | -0,51% | 328,00 |
| 11.11.2024 | 48,86 | 49,47 | 48,86 | 49,47 | 1,31% | 206,00 |
| 08.11.2024 | 48,66 | 48,87 | 48,62 | 48,83 | -1,05% | 339,00 |
| 07.11.2024 | 49,92 | 49,92 | 49,10 | 49,35 | -0,68% | 276,00 |
| 06.11.2024 | 48,36 | 49,69 | 47,84 | 49,69 | 6,81% | 283,00 |
| 05.11.2024 | 46,40 | 46,52 | 46,40 | 46,52 | -0,85% | 341,00 |
| 04.11.2024 | 46,80 | 47,24 | 46,75 | 46,92 | 0,39% | 146,00 |
| 01.11.2024 | 46,74 | 46,74 | 45,84 | 46,74 | -0,15% | 148,00 |
| 31.10.2024 | 46,84 | 46,87 | 46,67 | 46,81 | -2,58% | 170,00 |
| 30.10.2024 | 51,84 | 52,28 | 48,05 | 48,05 | -5,15% | 1.403,00 |
| 29.10.2024 | 53,72 | 54,76 | 50,66 | 50,66 | -3,76% | 1.257,00 |
| 28.10.2024 | 53,14 | 53,54 | 52,64 | 52,64 | 0,04% | 265,00 |
| 25.10.2024 | 52,02 | 52,76 | 52,02 | 52,62 | 1,11% | 105,00 |
| 24.10.2024 | 52,64 | 52,64 | 52,04 | 52,04 | -1,14% | 196,00 |
| 23.10.2024 | 54,30 | 54,30 | 52,64 | 52,64 | -2,45% | 159,00 |
| 22.10.2024 | 53,58 | 54,16 | 53,58 | 53,96 | 0,30% | 603,00 |
| 21.10.2024 | 54,34 | 54,64 | 53,80 | 53,80 | -1,32% | 405,00 |
| 18.10.2024 | 55,00 | 55,00 | 54,52 | 54,52 | -0,26% | 139,00 |
| 17.10.2024 | 54,58 | 54,66 | 54,58 | 54,66 | 0,85% | 95,00 |
| 16.10.2024 | 55,42 | 55,42 | 54,20 | 54,20 | -1,26% | 87,00 |
| 15.10.2024 | 55,01 | 55,43 | 54,15 | 54,89 | 1,20% | - |
| 14.10.2024 | 54,24 | 54,38 | 53,98 | 54,24 | 1,19% | 446,00 |
| 11.10.2024 | 53,96 | 53,96 | 53,14 | 53,60 | 0,11% | 210,00 |
| 10.10.2024 | 53,84 | 54,38 | 53,02 | 53,54 | 0,53% | 610,00 |
| 09.10.2024 | 52,08 | 54,08 | 52,08 | 53,26 | 3,54% | 393,00 |
| 08.10.2024 | 50,24 | 51,44 | 50,24 | 51,44 | 1,22% | 63,00 |
| 07.10.2024 | 51,60 | 51,60 | 50,82 | 50,82 | -0,39% | 198,00 |
| 04.10.2024 | 50,32 | 51,02 | 50,32 | 51,02 | 1,59% | 85,00 |
| 03.10.2024 | 50,22 | 50,22 | 50,22 | 50,22 | 1,66% | 5,00 |
| 02.10.2024 | 49,40 | 49,40 | 49,40 | 49,40 | -3,18% | 1,00 |
| 01.10.2024 | 50,48 | 51,02 | 50,48 | 51,02 | 0,67% | 5,00 |
| 30.09.2024 | 50,00 | 51,26 | 50,00 | 50,68 | -0,04% | 246,00 |
| 27.09.2024 | 51,12 | 51,12 | 50,70 | 50,70 | -1,52% | 136,00 |
| 26.09.2024 | 51,98 | 52,00 | 51,48 | 51,48 | 1,18% | 172,00 |
| 25.09.2024 | 51,08 | 51,08 | 50,88 | 50,88 | -0,24% | 198,00 |
| 24.09.2024 | 50,28 | 51,00 | 49,77 | 51,00 | 1,59% | 155,00 |
| 23.09.2024 | 50,48 | 50,60 | 50,02 | 50,20 | 1,76% | 136,00 |
| 20.09.2024 | 49,54 | 49,54 | 49,33 | 49,33 | -0,62% | 194,00 |
| 19.09.2024 | 48,68 | 49,80 | 48,59 | 49,64 | 1,70% | - |
| 18.09.2024 | 48,81 | 48,81 | 48,81 | 48,81 | 1,50% | 15,00 |
| 17.09.2024 | 48,12 | 48,12 | 48,09 | 48,09 | -0,85% | 73,00 |
| 16.09.2024 | 48,54 | 48,68 | 47,86 | 48,50 | -0,19% | 393,00 |
| 13.09.2024 | 48,02 | 48,59 | 48,02 | 48,59 | 2,19% | 215,00 |
| 12.09.2024 | 46,58 | 47,64 | 46,51 | 47,55 | 1,93% | - |
| 11.09.2024 | 46,50 | 46,65 | 46,50 | 46,65 | 2,15% | 40,00 |
| 10.09.2024 | 45,67 | 45,67 | 45,67 | 45,67 | -2,52% | 1,00 |
| 09.09.2024 | 46,79 | 46,85 | 46,79 | 46,85 | 2,70% | 106,00 |
| 06.09.2024 | 47,92 | 47,92 | 45,62 | 45,62 | -2,42% | 171,00 |
| 05.09.2024 | 48,29 | 48,51 | 46,08 | 46,75 | -4,59% | 90,00 |
| 04.09.2024 | 49,52 | 49,52 | 48,68 | 49,00 | -3,16% | 169,00 |
| 03.09.2024 | 50,74 | 50,74 | 50,46 | 50,60 | -0,75% | 31,00 |
| 02.09.2024 | 50,86 | 50,98 | 50,68 | 50,98 | 1,35% | 41,00 |
| 30.08.2024 | 50,66 | 50,66 | 50,30 | 50,30 | -0,83% | 118,00 |
| 29.08.2024 | 50,52 | 51,60 | 50,52 | 50,72 | -1,17% | 225,00 |
| 28.08.2024 | 51,82 | 51,82 | 51,32 | 51,32 | -0,35% | 108,00 |
| 27.08.2024 | 51,30 | 51,84 | 51,30 | 51,50 | -0,89% | 49,00 |
| 26.08.2024 | 51,46 | 51,96 | 51,02 | 51,96 | 1,88% | 443,00 |
| 23.08.2024 | 51,10 | 51,10 | 51,00 | 51,00 | -0,31% | 36,00 |
| 22.08.2024 | 51,15 | 51,52 | 51,11 | 51,16 | 0,91% | - |
| 21.08.2024 | 51,10 | 51,10 | 50,46 | 50,70 | -0,31% | 408,00 |
| 20.08.2024 | 50,86 | 50,86 | 50,86 | 50,86 | 1,96% | 1,00 |
| 19.08.2024 | 49,88 | 49,88 | 49,88 | 49,88 | -0,80% | 32,00 |
| 16.08.2024 | 50,72 | 50,72 | 50,20 | 50,28 | 1,27% | 177,00 |
| 15.08.2024 | 50,64 | 51,14 | 49,65 | 49,65 | 0,18% | 775,00 |
| 14.08.2024 | 49,56 | 49,56 | 49,56 | 49,56 | -0,66% | 88,00 |
| 13.08.2024 | 49,64 | 49,89 | 49,64 | 49,89 | 1,01% | 125,00 |
| 12.08.2024 | 50,02 | 50,02 | 49,39 | 49,39 | -1,30% | 19,00 |
| 09.08.2024 | 50,04 | 50,04 | 50,04 | 50,04 | 2,12% | 20,00 |
| 08.08.2024 | 46,37 | 49,00 | 46,37 | 49,00 | 1,96% | 26,00 |
| 07.08.2024 | 47,72 | 48,44 | 47,72 | 48,06 | 0,95% | 85,00 |
| 06.08.2024 | 46,98 | 50,80 | 46,73 | 47,61 | 4,16% | 2.663,00 |
| 05.08.2024 | 44,82 | 46,56 | 41,10 | 45,71 | -3,61% | 1.427,00 |