49,925€
1,23%
Echtzeit-Aktienkurs Varonis Systems Inc.
Bid:
Ask:
Aktienkurse zur Varonis Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.08.2025 | 48,68 | 48,68 | 48,68 | 48,68 | 0,75% | 23,00 |
| 04.08.2025 | 47,41 | 48,32 | 47,41 | 48,32 | 1,41% | 28,00 |
| 01.08.2025 | 48,73 | 48,73 | 46,52 | 47,65 | -3,56% | 874,00 |
| 31.07.2025 | 50,86 | 50,86 | 49,41 | 49,41 | -1,18% | 100,00 |
| 30.07.2025 | 48,52 | 50,00 | 48,21 | 50,00 | 5,42% | 425,00 |
| 29.07.2025 | 47,33 | 47,43 | 47,33 | 47,43 | 1,13% | 141,00 |
| 28.07.2025 | 47,27 | 47,27 | 46,90 | 46,90 | 1,96% | 165,00 |
| 25.07.2025 | 45,24 | 46,00 | 45,24 | 46,00 | 0,41% | 172,00 |
| 24.07.2025 | 45,81 | 45,81 | 45,81 | 45,81 | 4,76% | 24,00 |
| 23.07.2025 | 44,50 | 44,50 | 43,73 | 43,73 | -1,33% | 17,00 |
| 22.07.2025 | 44,32 | 44,32 | 44,32 | 44,32 | -1,36% | 3,00 |
| 21.07.2025 | 43,98 | 45,00 | 43,98 | 44,93 | 1,84% | 1.038,00 |
| 18.07.2025 | 43,40 | 44,12 | 43,32 | 44,12 | 0,07% | 305,00 |
| 17.07.2025 | 43,67 | 44,09 | 43,67 | 44,09 | 2,65% | 73,00 |
| 16.07.2025 | 42,95 | 42,95 | 42,95 | 42,95 | -0,88% | 2,00 |
| 15.07.2025 | 43,58 | 43,58 | 43,33 | 43,33 | 0,30% | 18,00 |
| 14.07.2025 | 42,53 | 43,20 | 42,53 | 43,20 | 1,12% | 411,00 |
| 11.07.2025 | 43,60 | 43,60 | 42,72 | 42,72 | -4,34% | 49,00 |
| 10.07.2025 | 44,66 | 44,66 | 44,66 | 44,66 | -0,87% | 30,00 |
| 09.07.2025 | 43,65 | 45,07 | 43,65 | 45,05 | 4,11% | 337,00 |
| 08.07.2025 | 43,37 | 43,37 | 43,27 | 43,27 | -0,32% | 167,00 |
| 07.07.2025 | 43,41 | 43,41 | 43,41 | 43,41 | 0,57% | 10,00 |
| 04.07.2025 | 43,27 | 43,29 | 43,13 | 43,17 | -0,45% | - |
| 03.07.2025 | 42,22 | 43,36 | 42,22 | 43,36 | 2,82% | 6,00 |
| 02.07.2025 | 42,32 | 42,38 | 41,76 | 42,17 | -0,02% | 658,00 |
| 01.07.2025 | 43,19 | 43,19 | 42,18 | 42,18 | -2,67% | 52,00 |
| 30.06.2025 | 42,98 | 43,37 | 42,97 | 43,34 | 1,04% | - |
| 27.06.2025 | 43,34 | 43,34 | 42,89 | 42,89 | 0,40% | 137,00 |
| 26.06.2025 | 42,72 | 42,72 | 42,72 | 42,72 | -1,11% | 18,00 |
| 25.06.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,72% | 15,00 |
| 24.06.2025 | 42,89 | 42,89 | 42,89 | 42,89 | 0,19% | 171,00 |
| 23.06.2025 | 42,81 | 42,81 | 42,81 | 42,81 | -0,35% | 1,00 |
| 20.06.2025 | 43,24 | 43,24 | 42,96 | 42,96 | 0,68% | 152,00 |
| 19.06.2025 | 42,67 | 42,67 | 42,67 | 42,67 | -1,23% | 70,00 |
| 18.06.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -0,23% | 227,00 |
| 17.06.2025 | 42,31 | 43,30 | 42,31 | 43,30 | 2,36% | 278,00 |
| 16.06.2025 | 42,37 | 42,56 | 42,25 | 42,30 | -0,59% | 179,00 |
| 13.06.2025 | 42,14 | 42,55 | 42,14 | 42,55 | -0,16% | 187,00 |
| 12.06.2025 | 43,06 | 43,06 | 42,62 | 42,62 | -1,77% | 429,00 |
| 11.06.2025 | 43,70 | 43,70 | 43,39 | 43,39 | -1,68% | 478,00 |
| 10.06.2025 | 44,57 | 44,57 | 44,13 | 44,13 | 0,14% | 150,00 |
| 09.06.2025 | 44,07 | 44,07 | 44,07 | 44,07 | 0,00% | 47,00 |
| 06.06.2025 | 44,36 | 44,36 | 44,07 | 44,07 | 0,80% | 52,00 |
| 05.06.2025 | 43,93 | 43,93 | 43,72 | 43,72 | 0,23% | 426,00 |
| 04.06.2025 | 43,97 | 43,97 | 43,62 | 43,62 | 0,07% | 56,00 |
| 03.06.2025 | 42,73 | 43,59 | 42,73 | 43,59 | 1,85% | 51,00 |
| 02.06.2025 | 41,63 | 42,91 | 41,32 | 42,80 | 2,01% | 238,00 |
| 30.05.2025 | 41,56 | 41,99 | 41,38 | 41,96 | 2,38% | - |
| 29.05.2025 | 42,00 | 42,00 | 40,98 | 40,98 | -2,41% | 327,00 |
| 28.05.2025 | 41,99 | 41,99 | 41,99 | 41,99 | 0,43% | 43,00 |
| 27.05.2025 | 41,82 | 41,95 | 41,49 | 41,81 | 0,65% | 53,00 |
| 26.05.2025 | 41,44 | 41,91 | 41,44 | 41,54 | 1,94% | 28,00 |
| 23.05.2025 | 40,91 | 41,51 | 40,75 | 40,75 | -1,57% | 59,00 |
| 22.05.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,98% | 20,00 |
| 21.05.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -0,46% | 20,00 |
| 20.05.2025 | 40,76 | 41,28 | 40,76 | 41,19 | 0,46% | 358,00 |
| 19.05.2025 | 41,80 | 41,80 | 40,99 | 41,00 | -1,48% | 966,00 |
| 16.05.2025 | 40,73 | 41,81 | 40,64 | 41,62 | 2,22% | - |
| 15.05.2025 | 40,84 | 40,84 | 40,71 | 40,71 | 0,05% | 5,00 |
| 14.05.2025 | 41,06 | 41,06 | 40,69 | 40,69 | -1,38% | 111,00 |
| 13.05.2025 | 41,26 | 41,26 | 41,26 | 41,26 | -2,27% | 27,00 |
| 12.05.2025 | 42,11 | 42,22 | 41,67 | 42,22 | 5,52% | 143,00 |
| 09.05.2025 | 40,51 | 40,65 | 39,87 | 40,01 | -0,52% | - |
| 08.05.2025 | 40,39 | 40,60 | 39,71 | 40,22 | -0,59% | - |
| 07.05.2025 | 41,02 | 41,02 | 40,26 | 40,46 | 6,47% | 240,00 |
| 06.05.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -1,30% | 65,00 |
| 05.05.2025 | 38,50 | 38,50 | 38,50 | 38,50 | 1,45% | 156,00 |
| 02.05.2025 | 37,83 | 38,00 | 37,83 | 37,95 | 1,20% | 179,00 |
| 30.04.2025 | 37,23 | 37,50 | 37,23 | 37,50 | 0,52% | 925,00 |
| 29.04.2025 | 37,07 | 37,45 | 36,77 | 37,31 | 0,50% | - |
| 28.04.2025 | 37,13 | 37,13 | 37,12 | 37,12 | 1,56% | 306,00 |
| 25.04.2025 | 36,55 | 36,55 | 36,55 | 36,55 | 1,92% | 114,00 |
| 24.04.2025 | 35,93 | 35,93 | 35,86 | 35,86 | -1,62% | 33,00 |
| 23.04.2025 | 36,27 | 36,77 | 36,25 | 36,45 | 6,27% | 257,00 |
| 22.04.2025 | 34,34 | 34,34 | 34,30 | 34,30 | -4,06% | 19,00 |
| 17.04.2025 | 36,26 | 36,26 | 35,75 | 35,75 | 0,25% | 31,00 |
| 16.04.2025 | 36,36 | 36,36 | 35,66 | 35,66 | -3,80% | 81,00 |
| 15.04.2025 | 37,07 | 37,07 | 37,07 | 37,07 | 0,08% | 3,00 |
| 14.04.2025 | 37,04 | 37,04 | 37,04 | 37,04 | 2,52% | 5,00 |
| 11.04.2025 | 36,13 | 36,13 | 36,13 | 36,13 | -1,74% | 150,00 |
| 10.04.2025 | 36,77 | 36,77 | 36,77 | 36,77 | -3,59% | 780,00 |
| 09.04.2025 | 33,64 | 38,14 | 33,64 | 38,14 | 4,29% | 52,00 |
| 08.04.2025 | 35,22 | 36,57 | 35,22 | 36,57 | 5,39% | 135,00 |
| 07.04.2025 | 33,22 | 35,00 | 32,68 | 34,70 | -1,25% | 1.422,00 |
| 04.04.2025 | 36,20 | 36,20 | 34,78 | 35,14 | -3,83% | 302,00 |
| 03.04.2025 | 36,45 | 36,54 | 35,32 | 36,54 | -4,07% | 5.348,00 |
| 02.04.2025 | 37,62 | 38,49 | 37,62 | 38,09 | 1,41% | 366,00 |
| 01.04.2025 | 37,24 | 37,56 | 37,24 | 37,56 | 1,40% | 40,00 |
| 31.03.2025 | 38,06 | 38,06 | 37,00 | 37,04 | -3,42% | 546,00 |
| 28.03.2025 | 39,08 | 39,08 | 38,32 | 38,35 | -0,42% | 1.033,00 |
| 27.03.2025 | 38,54 | 38,65 | 38,51 | 38,51 | -0,80% | 478,00 |
| 26.03.2025 | 38,96 | 39,32 | 38,53 | 38,82 | 0,39% | - |