41,405€
0,21%
Echtzeit-Aktienkurs Varonis Systems Inc.
Bid:
Ask:
Aktienkurse zur Varonis Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 41,65 | 41,65 | 41,00 | 41,00 | -0,77% | 1.132,00 |
| 17.09.2026 | 40,93 | 41,32 | 40,52 | 41,32 | 0,29% | 345,00 |
| 16.09.2026 | 41,09 | 41,66 | 40,76 | 41,20 | 0,68% | 239,00 |
| 15.09.2026 | 41,22 | 41,22 | 40,92 | 40,92 | 1,79% | 101,00 |
| 14.09.2026 | 38,85 | 40,20 | 38,85 | 40,20 | 4,50% | 49,00 |
| 11.09.2026 | 39,34 | 39,75 | 38,11 | 38,47 | -2,56% | - |
| 10.09.2026 | 39,50 | 39,50 | 39,35 | 39,48 | 1,30% | 234,00 |
| 09.09.2026 | 39,11 | 39,35 | 38,68 | 38,98 | -1,23% | - |
| 08.09.2026 | 39,56 | 39,56 | 39,46 | 39,46 | -0,10% | 109,00 |
| 07.09.2026 | 39,96 | 39,96 | 39,50 | 39,50 | -0,30% | 47,00 |
| 04.09.2026 | 40,00 | 40,03 | 39,48 | 39,62 | 0,30% | 116,00 |
| 03.09.2026 | 40,12 | 40,53 | 39,50 | 39,50 | -2,71% | 201,00 |
| 02.09.2026 | 36,20 | 41,40 | 36,10 | 40,60 | 11,20% | 685,00 |
| 01.09.2026 | 37,95 | 37,95 | 36,51 | 36,51 | -3,13% | 32,00 |
| 31.08.2026 | 37,55 | 37,69 | 37,55 | 37,69 | -2,08% | 95,00 |
| 28.08.2026 | 38,47 | 38,49 | 38,47 | 38,49 | 2,50% | 105,00 |
| 27.08.2026 | 37,55 | 37,55 | 37,55 | 37,55 | 6,43% | 25,00 |
| 26.08.2026 | 34,97 | 35,68 | 34,44 | 35,28 | 0,20% | - |
| 25.08.2026 | 35,21 | 35,21 | 35,21 | 35,21 | 0,86% | 1,00 |
| 24.08.2026 | 35,22 | 35,30 | 34,45 | 34,91 | 0,37% | 341,00 |
| 21.08.2026 | 34,84 | 34,84 | 34,28 | 34,78 | -0,63% | 545,00 |
| 20.08.2026 | 35,57 | 35,57 | 35,00 | 35,00 | -3,63% | 185,00 |
| 19.08.2026 | 37,48 | 37,48 | 36,05 | 36,32 | -3,74% | 105,00 |
| 18.08.2026 | 37,21 | 38,00 | 37,21 | 37,73 | 1,26% | 150,00 |
| 17.08.2026 | 39,12 | 39,12 | 37,26 | 37,26 | -4,17% | 135,00 |
| 14.08.2026 | 39,49 | 39,91 | 38,88 | 38,88 | -0,51% | 565,00 |
| 13.08.2026 | 37,20 | 39,08 | 37,20 | 39,08 | 7,22% | 29,00 |
| 12.08.2026 | 36,44 | 36,47 | 36,44 | 36,45 | -0,71% | 391,00 |
| 11.08.2026 | 36,71 | 36,71 | 36,71 | 36,71 | -2,47% | 30,00 |
| 10.08.2026 | 37,64 | 37,64 | 37,64 | 37,64 | 0,99% | 7,00 |
| 07.08.2026 | 37,13 | 37,27 | 37,13 | 37,27 | 0,40% | 75,00 |
| 06.08.2026 | 36,94 | 37,12 | 36,94 | 37,12 | -2,32% | 191,00 |
| 05.08.2026 | 37,35 | 38,00 | 37,35 | 38,00 | 0,96% | 125,00 |
| 04.08.2026 | 37,64 | 37,64 | 37,64 | 37,64 | 4,82% | 9,00 |
| 03.08.2026 | 35,09 | 35,91 | 34,62 | 35,91 | 1,96% | 255,00 |
| 31.07.2026 | 35,01 | 35,22 | 35,01 | 35,22 | 0,74% | 75,00 |
| 30.07.2026 | 36,10 | 36,10 | 34,85 | 34,96 | -3,45% | 1.069,00 |
| 29.07.2026 | 37,48 | 37,48 | 34,30 | 36,21 | -11,90% | 539,00 |
| 28.07.2026 | 41,01 | 41,10 | 41,01 | 41,10 | 1,01% | 111,00 |
| 27.07.2026 | 40,80 | 41,34 | 40,52 | 40,69 | 2,75% | 255,00 |
| 24.07.2026 | 39,12 | 39,60 | 39,12 | 39,60 | -0,50% | 178,00 |
| 23.07.2026 | 39,66 | 39,80 | 39,66 | 39,80 | 1,17% | 21,00 |
| 22.07.2026 | 40,32 | 40,78 | 39,34 | 39,34 | -4,75% | 544,00 |
| 21.07.2026 | 41,65 | 41,65 | 41,00 | 41,30 | -1,67% | 410,00 |
| 20.07.2026 | 41,68 | 42,00 | 41,68 | 42,00 | 2,07% | 104,00 |
| 17.07.2026 | 40,20 | 41,15 | 40,07 | 41,15 | 0,46% | 296,00 |
| 16.07.2026 | 41,16 | 41,28 | 40,96 | 40,96 | -1,23% | 408,00 |
| 15.07.2026 | 42,63 | 43,20 | 41,19 | 41,47 | -2,99% | 710,00 |
| 14.07.2026 | 38,43 | 42,75 | 38,43 | 42,75 | 5,92% | 137,00 |
| 13.07.2026 | 38,31 | 40,36 | 38,01 | 40,36 | 0,05% | 2.367,00 |
| 10.07.2026 | 40,34 | 40,34 | 40,34 | 40,34 | 2,44% | 60,00 |
| 09.07.2026 | 39,62 | 39,62 | 39,38 | 39,38 | -0,76% | 409,00 |
| 08.07.2026 | 39,81 | 40,20 | 39,66 | 39,68 | -2,10% | 148,00 |
| 07.07.2026 | 39,99 | 40,53 | 39,40 | 40,53 | 1,27% | 482,00 |
| 06.07.2026 | 37,60 | 40,02 | 37,42 | 40,02 | 5,33% | 786,00 |
| 03.07.2026 | 37,80 | 38,06 | 37,80 | 38,00 | 2,16% | - |
| 02.07.2026 | 36,64 | 37,21 | 36,63 | 37,19 | -0,43% | 286,00 |
| 01.07.2026 | 36,80 | 37,82 | 36,80 | 37,35 | 3,75% | 893,00 |
| 30.06.2026 | 35,13 | 36,03 | 35,13 | 36,00 | 2,24% | 503,00 |
| 29.06.2026 | 35,56 | 36,18 | 35,04 | 35,21 | -0,17% | 64,00 |
| 26.06.2026 | 33,47 | 35,27 | 33,47 | 35,27 | 2,05% | 1.413,00 |
| 25.06.2026 | 33,75 | 34,56 | 33,00 | 34,56 | 6,50% | 783,00 |
| 24.06.2026 | 31,17 | 32,45 | 31,17 | 32,45 | 5,02% | 996,00 |
| 23.06.2026 | 28,11 | 33,01 | 28,01 | 30,90 | 8,27% | 1.637,00 |
| 22.06.2026 | 28,93 | 28,93 | 28,54 | 28,54 | -1,21% | 890,00 |
| 19.06.2026 | 28,89 | 28,89 | 28,89 | 28,89 | -0,55% | 9,00 |
| 18.06.2026 | 29,05 | 29,05 | 29,05 | 29,05 | -0,82% | 100,00 |
| 17.06.2026 | 29,40 | 29,64 | 28,70 | 29,29 | 1,56% | - |
| 16.06.2026 | 28,84 | 28,84 | 28,84 | 28,84 | -1,03% | 17,00 |
| 15.06.2026 | 29,39 | 30,00 | 29,14 | 29,14 | 0,76% | 1.568,00 |
| 12.06.2026 | 28,92 | 28,92 | 28,92 | 28,92 | 1,62% | 500,00 |
| 11.06.2026 | 27,70 | 28,46 | 27,70 | 28,46 | 1,90% | 386,00 |
| 10.06.2026 | 27,94 | 27,94 | 27,64 | 27,93 | 0,70% | 46,00 |
| 09.06.2026 | 28,77 | 28,87 | 27,74 | 27,74 | -3,23% | - |
| 08.06.2026 | 28,72 | 28,72 | 27,95 | 28,66 | 2,36% | 333,00 |
| 05.06.2026 | 28,10 | 28,42 | 28,00 | 28,00 | -4,37% | 385,00 |
| 04.06.2026 | 28,55 | 29,28 | 28,24 | 29,28 | 1,39% | 307,00 |
| 03.06.2026 | 30,65 | 30,65 | 28,88 | 28,88 | -5,53% | 635,00 |
| 02.06.2026 | 30,70 | 30,70 | 29,98 | 30,57 | 0,00% | 685,00 |
| 01.06.2026 | 29,55 | 30,62 | 29,55 | 30,57 | 4,94% | 1.402,00 |
| 29.05.2026 | 29,13 | 29,13 | 29,13 | 29,13 | 7,49% | 40,00 |
| 28.05.2026 | 27,10 | 27,10 | 27,10 | 27,10 | 4,23% | 70,00 |
| 27.05.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -1,25% | 14,00 |
| 26.05.2026 | 26,45 | 26,45 | 26,19 | 26,33 | -2,45% | 456,00 |
| 25.05.2026 | 27,13 | 27,13 | 26,99 | 26,99 | 1,73% | 777,00 |
| 22.05.2026 | 26,42 | 27,00 | 26,34 | 26,53 | 0,95% | 295,00 |
| 21.05.2026 | 26,88 | 26,88 | 26,28 | 26,28 | -0,23% | 1.001,00 |
| 20.05.2026 | 26,15 | 26,34 | 26,13 | 26,34 | 5,02% | 117,00 |
| 19.05.2026 | 24,58 | 25,08 | 24,58 | 25,08 | 4,50% | 119,00 |
| 18.05.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | 120,00 |
| 15.05.2026 | 23,26 | 24,20 | 22,92 | 24,20 | 3,07% | 839,00 |
| 14.05.2026 | 22,72 | 23,93 | 22,72 | 23,48 | 1,16% | 920,00 |
| 13.05.2026 | 23,75 | 23,75 | 22,95 | 23,21 | -1,69% | 418,00 |
| 12.05.2026 | 24,01 | 24,01 | 23,45 | 23,61 | 0,64% | 2.632,00 |
| 11.05.2026 | 24,15 | 24,27 | 23,45 | 23,46 | -3,30% | 671,00 |
| 08.05.2026 | 24,40 | 24,40 | 23,42 | 24,26 | -0,25% | 611,00 |
| 07.05.2026 | 23,64 | 24,45 | 23,36 | 24,32 | 3,80% | 1.741,00 |
| 06.05.2026 | 23,23 | 23,43 | 22,97 | 23,43 | -1,26% | 162,00 |
| 05.05.2026 | 23,50 | 23,73 | 23,50 | 23,73 | 1,32% | 338,00 |
| 04.05.2026 | 22,72 | 23,54 | 22,54 | 23,42 | 3,40% | 308,00 |