23,315€
0,45%
Echtzeit-Aktienkurs Varonis Systems
Bid:
Ask:
Aktienkurse zur Varonis Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.04.2026 | 23,25 | 23,51 | 22,65 | 22,65 | -4,79% | 1.283,00 |
| 29.04.2026 | 24,72 | 25,89 | 22,51 | 23,79 | 9,48% | 2.031,00 |
| 28.04.2026 | 21,73 | 21,73 | 21,73 | 21,73 | 1,52% | 100,00 |
| 27.04.2026 | 21,04 | 21,55 | 20,71 | 21,41 | 5,11% | - |
| 24.04.2026 | 20,62 | 20,80 | 20,26 | 20,37 | 0,92% | - |
| 23.04.2026 | 21,32 | 21,32 | 20,18 | 20,18 | -5,30% | 431,00 |
| 22.04.2026 | 21,31 | 21,31 | 21,31 | 21,31 | 0,92% | 111,00 |
| 21.04.2026 | 21,03 | 21,87 | 20,70 | 21,12 | 1,61% | - |
| 20.04.2026 | 20,36 | 20,78 | 20,36 | 20,78 | 1,51% | 353,00 |
| 17.04.2026 | 20,29 | 20,80 | 20,28 | 20,47 | 1,94% | - |
| 16.04.2026 | 19,63 | 20,10 | 19,63 | 20,08 | 8,13% | 829,00 |
| 15.04.2026 | 18,55 | 18,57 | 18,39 | 18,57 | 0,77% | 395,00 |
| 14.04.2026 | 18,63 | 19,46 | 18,37 | 18,43 | -0,23% | - |
| 13.04.2026 | 17,21 | 18,47 | 17,01 | 18,47 | 7,63% | 269,00 |
| 10.04.2026 | 18,50 | 18,50 | 17,16 | 17,16 | -7,53% | 713,00 |
| 09.04.2026 | 19,54 | 19,54 | 18,31 | 18,56 | -6,18% | - |
| 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 |