36,100€
-1,31%
Echtzeit-Aktienkurs Varonis Systems
Bid:
Ask:
Aktienkurse zur Varonis Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 36,28 | 36,41 | 36,03 | 36,03 | -1,50% | 170,00 |
| 12.03.2025 | 36,43 | 36,72 | 36,23 | 36,58 | -0,46% | 299,00 |
| 11.03.2025 | 36,75 | 36,75 | 36,75 | 36,75 | -1,21% | 34,00 |
| 10.03.2025 | 37,55 | 37,55 | 36,50 | 37,20 | -0,13% | 1.361,00 |
| 07.03.2025 | 38,29 | 38,29 | 37,25 | 37,25 | -1,59% | 150,00 |
| 06.03.2025 | 38,51 | 38,58 | 37,85 | 37,85 | -1,56% | 182,00 |
| 05.03.2025 | 39,43 | 39,43 | 38,45 | 38,45 | -2,56% | 340,00 |
| 04.03.2025 | 39,51 | 39,51 | 38,95 | 39,46 | -1,35% | 491,00 |
| 03.03.2025 | 41,51 | 41,51 | 40,00 | 40,00 | -1,96% | 294,00 |
| 28.02.2025 | 40,76 | 40,80 | 40,76 | 40,80 | -0,34% | 203,00 |
| 27.02.2025 | 40,94 | 40,94 | 40,94 | 40,94 | -1,70% | 300,00 |
| 26.02.2025 | 41,65 | 41,65 | 41,65 | 41,65 | 2,79% | 120,00 |
| 25.02.2025 | 40,45 | 40,52 | 40,40 | 40,52 | -1,53% | 269,00 |
| 24.02.2025 | 41,01 | 41,33 | 40,20 | 41,15 | 0,56% | 3.542,00 |
| 21.02.2025 | 41,08 | 41,19 | 40,92 | 40,92 | -0,02% | 681,00 |
| 20.02.2025 | 41,23 | 41,34 | 40,74 | 40,93 | -1,44% | 1.053,00 |
| 19.02.2025 | 41,52 | 41,53 | 41,52 | 41,53 | -2,12% | 60,00 |
| 18.02.2025 | 42,54 | 42,64 | 41,85 | 42,43 | 1,02% | 706,00 |
| 17.02.2025 | 41,99 | 42,40 | 41,99 | 42,00 | 1,28% | 28,00 |
| 14.02.2025 | 41,57 | 41,57 | 41,47 | 41,47 | -1,03% | 28,00 |
| 13.02.2025 | 41,75 | 41,90 | 41,75 | 41,90 | 2,22% | 102,00 |
| 12.02.2025 | 40,99 | 40,99 | 40,99 | 40,99 | -1,56% | 94,00 |
| 11.02.2025 | 40,49 | 41,81 | 40,49 | 41,64 | 2,44% | 324,00 |
| 10.02.2025 | 39,36 | 40,65 | 39,36 | 40,65 | 2,34% | 91,00 |
| 07.02.2025 | 38,64 | 39,72 | 38,23 | 39,72 | 2,64% | 544,00 |
| 06.02.2025 | 42,16 | 42,16 | 38,70 | 38,70 | -4,16% | 209,00 |
| 05.02.2025 | 43,21 | 43,29 | 40,00 | 40,38 | -10,58% | 1.239,00 |
| 04.02.2025 | 44,18 | 45,16 | 44,18 | 45,16 | 0,36% | 200,00 |
| 03.02.2025 | 43,76 | 45,00 | 43,26 | 45,00 | 3,54% | 282,00 |
| 31.01.2025 | 43,46 | 43,46 | 43,46 | 43,46 | 0,37% | 25,00 |
| 30.01.2025 | 42,73 | 43,30 | 42,73 | 43,30 | 1,31% | 468,00 |
| 29.01.2025 | 42,75 | 42,80 | 42,74 | 42,74 | -0,09% | 33,00 |
| 28.01.2025 | 42,78 | 42,78 | 42,78 | 42,78 | -0,63% | 27,00 |
| 27.01.2025 | 41,55 | 43,05 | 40,24 | 43,05 | 2,48% | 129,00 |
| 24.01.2025 | 42,01 | 42,01 | 42,01 | 42,01 | -2,69% | 1,00 |
| 23.01.2025 | 43,17 | 43,17 | 43,17 | 43,17 | 0,65% | 1,00 |
| 22.01.2025 | 42,92 | 42,92 | 42,89 | 42,89 | -0,07% | 32,00 |
| 21.01.2025 | 42,67 | 42,92 | 42,05 | 42,92 | 0,02% | 361,00 |
| 20.01.2025 | 43,10 | 43,10 | 42,56 | 42,91 | -0,21% | 117,00 |
| 17.01.2025 | 44,45 | 45,03 | 42,77 | 43,00 | -3,20% | 355,00 |
| 16.01.2025 | 43,85 | 44,42 | 43,85 | 44,42 | 1,62% | 207,00 |
| 15.01.2025 | 44,36 | 44,36 | 43,71 | 43,71 | -0,68% | 298,00 |
| 14.01.2025 | 44,01 | 44,01 | 44,01 | 44,01 | 1,71% | 57,00 |
| 13.01.2025 | 43,27 | 43,27 | 43,27 | 43,27 | -1,12% | 2,00 |
| 10.01.2025 | 43,76 | 43,85 | 43,50 | 43,76 | 1,27% | 93,00 |
| 09.01.2025 | 42,82 | 43,23 | 42,79 | 43,21 | 0,68% | - |
| 08.01.2025 | 42,92 | 42,92 | 42,92 | 42,92 | 1,27% | 10,00 |
| 07.01.2025 | 43,51 | 43,57 | 42,38 | 42,38 | -2,28% | 524,00 |
| 06.01.2025 | 43,50 | 43,50 | 42,82 | 43,37 | -0,82% | 109,00 |
| 03.01.2025 | 43,00 | 43,73 | 43,00 | 43,73 | 1,18% | 251,00 |
| 02.01.2025 | 42,81 | 43,23 | 42,81 | 43,22 | 2,95% | 259,00 |
| 30.12.2024 | 42,78 | 42,78 | 41,98 | 41,98 | -1,15% | 382,00 |
| 27.12.2024 | 43,67 | 43,67 | 42,47 | 42,47 | -3,37% | 268,00 |
| 23.12.2024 | 43,95 | 43,95 | 43,95 | 43,95 | 2,00% | 1,00 |
| 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 |