40,670€
0,20%
Echtzeit-Aktienkurs Varonis Systems
Bid:
Ask:
Aktienkurse zur Varonis Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 41,24 | 41,24 | 41,24 | 41,24 | 1,60% | - |
| 02.05.2024 | 40,59 | 40,59 | 40,59 | 40,59 | -2,92% | - |
| 30.04.2024 | 41,81 | 41,81 | 41,81 | 41,81 | -1,23% | - |
| 29.04.2024 | 42,33 | 42,33 | 42,33 | 42,33 | 0,43% | - |
| 26.04.2024 | 42,15 | 42,15 | 42,15 | 42,15 | 1,66% | - |
| 25.04.2024 | 41,46 | 41,46 | 41,46 | 41,46 | -1,07% | - |
| 24.04.2024 | 41,91 | 41,91 | 41,91 | 41,91 | 1,72% | - |
| 23.04.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,49% | - |
| 22.04.2024 | 40,74 | 41,00 | 40,74 | 41,00 | 2,55% | 50,00 |
| 19.04.2024 | 40,10 | 40,10 | 39,98 | 39,98 | -2,68% | 319,00 |
| 18.04.2024 | 40,82 | 41,08 | 40,82 | 41,08 | -0,44% | 65,00 |
| 17.04.2024 | 41,26 | 41,26 | 41,26 | 41,26 | 2,51% | - |
| 16.04.2024 | 40,25 | 40,25 | 40,25 | 40,25 | -3,80% | - |
| 15.04.2024 | 41,84 | 41,84 | 41,84 | 41,84 | -1,69% | - |
| 12.04.2024 | 42,56 | 42,56 | 42,56 | 42,56 | 0,66% | - |
| 11.04.2024 | 42,29 | 42,29 | 42,28 | 42,28 | -1,31% | 50,00 |
| 10.04.2024 | 42,84 | 42,84 | 42,84 | 42,84 | -1,83% | - |
| 09.04.2024 | 43,64 | 43,64 | 43,64 | 43,64 | -0,84% | - |
| 08.04.2024 | 44,01 | 44,01 | 44,01 | 44,01 | 1,97% | - |
| 05.04.2024 | 43,16 | 43,16 | 43,16 | 43,16 | 0,75% | - |
| 04.04.2024 | 42,84 | 42,84 | 42,84 | 42,84 | 2,05% | - |
| 03.04.2024 | 41,98 | 41,98 | 41,98 | 41,98 | -1,22% | - |
| 02.04.2024 | 43,63 | 43,63 | 42,50 | 42,50 | -2,57% | 141,00 |
| 28.03.2024 | 43,62 | 43,62 | 43,62 | 43,62 | 1,44% | - |
| 27.03.2024 | 43,10 | 43,20 | 43,00 | 43,00 | -2,05% | 130,00 |
| 26.03.2024 | 43,90 | 43,90 | 43,90 | 43,90 | -0,72% | - |
| 25.03.2024 | 44,22 | 44,22 | 44,22 | 44,22 | -2,12% | - |
| 22.03.2024 | 45,18 | 45,18 | 45,18 | 45,18 | 0,62% | - |
| 21.03.2024 | 45,04 | 45,04 | 44,90 | 44,90 | 0,04% | 185,00 |
| 20.03.2024 | 44,88 | 44,88 | 44,88 | 44,88 | -0,40% | - |
| 19.03.2024 | 45,06 | 45,06 | 45,06 | 45,06 | 0,09% | - |
| 18.03.2024 | 45,02 | 45,02 | 45,02 | 45,02 | 0,00% | - |
| 15.03.2024 | 44,86 | 45,02 | 44,86 | 45,02 | -1,62% | 91,00 |
| 14.03.2024 | 45,76 | 45,76 | 45,76 | 45,76 | -0,22% | - |
| 13.03.2024 | 45,30 | 45,86 | 45,30 | 45,86 | 0,79% | 118,00 |
| 12.03.2024 | 45,50 | 45,50 | 45,50 | 45,50 | 0,22% | - |
| 11.03.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -0,87% | - |
| 08.03.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -0,43% | - |
| 07.03.2024 | 45,34 | 46,00 | 45,34 | 46,00 | 1,59% | 5,00 |
| 06.03.2024 | 44,86 | 45,28 | 44,86 | 45,28 | -2,20% | 20,00 |
| 05.03.2024 | 46,30 | 46,30 | 46,30 | 46,30 | -1,45% | - |
| 04.03.2024 | 46,98 | 46,98 | 46,98 | 46,98 | -0,09% | - |
| 01.03.2024 | 47,02 | 47,02 | 47,02 | 47,02 | 1,51% | - |
| 29.02.2024 | 46,32 | 46,32 | 46,32 | 46,32 | -1,11% | - |
| 28.02.2024 | 46,84 | 46,84 | 46,84 | 46,84 | 1,08% | - |
| 27.02.2024 | 46,30 | 46,34 | 46,30 | 46,34 | 2,48% | 75,00 |
| 26.02.2024 | 45,22 | 45,22 | 45,22 | 45,22 | 0,09% | 20,00 |
| 23.02.2024 | 45,18 | 45,18 | 45,18 | 45,18 | 3,15% | - |
| 22.02.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,88% | - |
| 21.02.2024 | 43,42 | 43,42 | 43,42 | 43,42 | -5,07% | - |
| 20.02.2024 | 45,74 | 45,74 | 45,74 | 45,74 | -0,31% | - |
| 19.02.2024 | 45,86 | 45,88 | 45,86 | 45,88 | -0,95% | 40,00 |
| 16.02.2024 | 46,32 | 46,32 | 46,32 | 46,32 | -0,43% | - |
| 15.02.2024 | 46,52 | 46,52 | 46,52 | 46,52 | 3,19% | - |
| 14.02.2024 | 45,08 | 45,08 | 45,08 | 45,08 | -2,47% | - |
| 13.02.2024 | 46,22 | 46,22 | 46,22 | 46,22 | -3,67% | - |
| 12.02.2024 | 47,98 | 47,98 | 47,98 | 47,98 | 2,26% | - |
| 09.02.2024 | 46,92 | 46,92 | 46,92 | 46,92 | 4,13% | - |
| 08.02.2024 | 44,86 | 45,06 | 44,86 | 45,06 | 0,09% | 71,00 |
| 07.02.2024 | 45,02 | 45,02 | 45,02 | 45,02 | 6,38% | - |
| 06.02.2024 | 42,32 | 42,32 | 42,32 | 42,32 | 0,86% | - |
| 05.02.2024 | 41,96 | 41,96 | 41,96 | 41,96 | -1,08% | - |
| 02.02.2024 | 42,30 | 42,42 | 42,30 | 42,42 | 2,17% | 16,00 |
| 01.02.2024 | 41,52 | 41,52 | 41,52 | 41,52 | -2,44% | - |
| 31.01.2024 | 42,56 | 42,56 | 42,56 | 42,56 | 0,38% | - |
| 30.01.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 1,83% | - |
| 29.01.2024 | 41,64 | 41,64 | 41,64 | 41,64 | -0,14% | - |
| 26.01.2024 | 41,70 | 41,70 | 41,70 | 41,70 | 0,58% | - |
| 25.01.2024 | 41,46 | 41,46 | 41,46 | 41,46 | -0,62% | - |
| 24.01.2024 | 41,72 | 41,72 | 41,72 | 41,72 | 0,38% | - |
| 23.01.2024 | 41,56 | 41,56 | 41,56 | 41,56 | 1,61% | - |
| 22.01.2024 | 40,90 | 40,90 | 40,90 | 40,90 | 0,25% | - |
| 19.01.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -1,97% | - |
| 18.01.2024 | 41,56 | 41,62 | 41,56 | 41,62 | -0,72% | 15,00 |
| 17.01.2024 | 41,92 | 41,92 | 41,92 | 41,92 | -0,90% | - |
| 16.01.2024 | 42,32 | 42,32 | 42,30 | 42,30 | -0,33% | 100,00 |
| 15.01.2024 | 42,44 | 42,44 | 42,44 | 42,44 | 0,14% | - |
| 12.01.2024 | 42,38 | 42,38 | 42,38 | 42,38 | 2,52% | - |
| 11.01.2024 | 41,34 | 41,34 | 41,34 | 41,34 | 1,32% | - |
| 10.01.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 2,51% | - |
| 09.01.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 2,68% | - |
| 08.01.2024 | 38,76 | 38,76 | 38,76 | 38,76 | -0,46% | - |
| 05.01.2024 | 38,94 | 38,94 | 38,94 | 38,94 | -0,92% | - |
| 04.01.2024 | 39,30 | 39,30 | 39,30 | 39,30 | -2,72% | - |
| 03.01.2024 | 40,48 | 40,48 | 40,40 | 40,40 | -0,35% | 20,00 |
| 02.01.2024 | 41,00 | 41,00 | 40,54 | 40,54 | -1,46% | 73,00 |
| 29.12.2023 | 41,14 | 41,14 | 41,14 | 41,14 | 0,24% | 65,00 |
| 28.12.2023 | 40,80 | 41,04 | 40,80 | 41,04 | -0,19% | 249,00 |
| 27.12.2023 | 41,12 | 41,12 | 41,12 | 41,12 | 0,88% | - |
| 22.12.2023 | 40,76 | 40,76 | 40,76 | 40,76 | 0,05% | - |
| 21.12.2023 | 40,86 | 40,86 | 40,74 | 40,74 | -1,59% | 150,00 |
| 20.12.2023 | 41,40 | 41,40 | 41,40 | 41,40 | -0,29% | - |
| 19.12.2023 | 41,34 | 41,52 | 41,34 | 41,52 | 0,24% | 17,00 |
| 18.12.2023 | 40,50 | 41,42 | 40,50 | 41,42 | 1,97% | 210,00 |
| 15.12.2023 | 40,34 | 40,62 | 40,34 | 40,62 | -0,64% | 75,00 |
| 14.12.2023 | 40,88 | 40,88 | 40,88 | 40,88 | -0,87% | - |
| 13.12.2023 | 41,24 | 41,24 | 41,24 | 41,24 | 0,54% | - |
| 12.12.2023 | 41,02 | 41,02 | 41,02 | 41,02 | 1,58% | - |
| 11.12.2023 | 40,38 | 40,38 | 40,38 | 40,38 | 0,50% | - |
| 08.12.2023 | 40,18 | 40,18 | 40,18 | 40,18 | -0,40% | - |