40,660€
-1,09%
Echtzeit-Aktienkurs Varonis Systems Inc.
Bid:
Ask:
Aktienkurse zur Varonis Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 41,42 | 41,71 | 40,51 | 40,63 | -1,18% | 30,00 |
| 02.05.2024 | 40,49 | 41,19 | 40,40 | 41,11 | 0,27% | 196,00 |
| 30.04.2024 | 41,93 | 41,98 | 40,69 | 41,00 | -1,96% | 10,00 |
| 29.04.2024 | 42,45 | 42,60 | 41,49 | 41,82 | -1,29% | 1.105,00 |
| 26.04.2024 | 42,29 | 42,86 | 41,88 | 42,37 | 1,34% | 178,00 |
| 25.04.2024 | 41,35 | 41,94 | 41,03 | 41,81 | -0,50% | 21,00 |
| 24.04.2024 | 42,19 | 42,64 | 41,71 | 42,02 | 0,45% | 119,00 |
| 23.04.2024 | 41,27 | 42,27 | 40,89 | 41,83 | 1,25% | 396,00 |
| 22.04.2024 | 40,72 | 41,66 | 40,60 | 41,31 | 1,65% | 515,00 |
| 19.04.2024 | 40,20 | 40,70 | 40,03 | 40,64 | 0,27% | 988,00 |
| 18.04.2024 | 40,94 | 41,14 | 40,41 | 40,53 | -0,69% | 146,00 |
| 17.04.2024 | 41,38 | 41,53 | 40,51 | 40,81 | -1,14% | 80,00 |
| 16.04.2024 | 40,39 | 42,62 | 40,10 | 41,28 | 2,18% | 1.116,00 |
| 15.04.2024 | 41,97 | 42,24 | 40,27 | 40,40 | -3,44% | 1.662,00 |
| 12.04.2024 | 42,67 | 42,84 | 41,48 | 41,84 | -1,83% | 32,00 |
| 11.04.2024 | 42,43 | 43,04 | 42,24 | 42,62 | 0,44% | 82,00 |
| 10.04.2024 | 42,98 | 43,13 | 42,03 | 42,44 | -1,27% | 417,00 |
| 09.04.2024 | 43,79 | 43,91 | 42,79 | 42,98 | -1,78% | 435,00 |
| 08.04.2024 | 44,11 | 44,39 | 43,63 | 43,76 | -0,94% | 388,00 |
| 05.04.2024 | 43,24 | 44,52 | 43,10 | 44,18 | 2,41% | 229,00 |
| 04.04.2024 | 43,00 | 44,11 | 42,89 | 43,14 | 0,45% | 240,00 |
| 03.04.2024 | 42,15 | 42,99 | 41,65 | 42,94 | 1,48% | 353,00 |
| 02.04.2024 | 43,48 | 43,70 | 42,09 | 42,32 | -3,17% | 1.370,00 |
| 28.03.2024 | 43,67 | 44,93 | 43,65 | 43,70 | 0,02% | 202,00 |
| 27.03.2024 | 43,19 | 43,72 | 42,88 | 43,69 | 1,35% | 179,00 |
| 26.03.2024 | 43,93 | 44,16 | 43,08 | 43,11 | -1,82% | 340,00 |
| 25.03.2024 | 44,37 | 44,46 | 43,89 | 43,91 | -1,19% | 1.985,00 |
| 22.03.2024 | 45,29 | 45,54 | 44,35 | 44,44 | -1,68% | 405,00 |
| 21.03.2024 | 45,17 | 45,89 | 44,65 | 45,20 | 0,40% | 1.537,00 |
| 20.03.2024 | 44,93 | 45,61 | 44,79 | 45,02 | 0,09% | 58,00 |
| 19.03.2024 | 45,13 | 45,40 | 43,54 | 44,98 | -0,55% | 251,00 |
| 18.03.2024 | 44,93 | 45,65 | 44,75 | 45,23 | 0,67% | 32,00 |
| 15.03.2024 | 44,89 | 45,13 | 44,50 | 44,93 | -0,13% | 619,00 |
| 14.03.2024 | 45,85 | 45,97 | 44,45 | 44,99 | -1,62% | 438,00 |
| 13.03.2024 | 45,35 | 46,38 | 44,67 | 45,73 | 0,79% | 424,00 |
| 12.03.2024 | 45,60 | 45,77 | 45,11 | 45,37 | -0,20% | 60,00 |
| 11.03.2024 | 45,49 | 45,71 | 44,54 | 45,46 | -0,24% | 860,00 |
| 08.03.2024 | 45,83 | 46,58 | 45,20 | 45,57 | -0,61% | 505,00 |
| 07.03.2024 | 45,46 | 46,22 | 45,32 | 45,85 | 0,48% | 65,00 |
| 06.03.2024 | 46,02 | 46,37 | 44,73 | 45,63 | 1,69% | 266,00 |
| 05.03.2024 | 46,31 | 46,39 | 44,28 | 44,87 | -3,51% | 110,00 |
| 04.03.2024 | 47,18 | 48,59 | 46,38 | 46,50 | -1,50% | 2.222,00 |
| 01.03.2024 | 47,16 | 47,34 | 46,41 | 47,21 | 0,30% | 855,00 |
| 29.02.2024 | 46,42 | 47,22 | 46,22 | 47,07 | 1,31% | 121,00 |
| 28.02.2024 | 46,97 | 47,22 | 45,85 | 46,46 | -0,98% | 689,00 |
| 27.02.2024 | 46,39 | 47,29 | 45,83 | 46,92 | 0,92% | 314,00 |
| 26.02.2024 | 45,06 | 47,44 | 44,86 | 46,49 | 2,56% | 389,00 |
| 23.02.2024 | 45,29 | 45,79 | 44,96 | 45,33 | 0,15% | 598,00 |
| 22.02.2024 | 44,18 | 45,60 | 43,94 | 45,26 | 4,00% | 568,00 |
| 21.02.2024 | 43,53 | 43,79 | 42,16 | 43,52 | -2,42% | 2.585,00 |
| 20.02.2024 | 45,85 | 45,90 | 44,28 | 44,60 | -3,06% | 1.139,00 |
| 19.02.2024 | 46,00 | 46,13 | 45,89 | 46,01 | 0,26% | - |
| 16.02.2024 | 46,52 | 46,66 | 45,29 | 45,89 | -0,99% | 63,00 |
| 15.02.2024 | 46,60 | 46,86 | 46,08 | 46,35 | -0,26% | 892,00 |
| 14.02.2024 | 45,22 | 47,04 | 45,00 | 46,47 | 2,79% | 1.016,00 |
| 13.02.2024 | 46,34 | 46,38 | 44,73 | 45,21 | -2,46% | 241,00 |
| 12.02.2024 | 48,12 | 48,52 | 46,13 | 46,35 | -3,82% | 1.119,00 |
| 09.02.2024 | 47,04 | 48,46 | 47,04 | 48,19 | 2,53% | 183,00 |
| 08.02.2024 | 44,98 | 47,60 | 44,33 | 47,00 | 4,65% | 479,00 |
| 07.02.2024 | 45,14 | 46,18 | 44,67 | 44,91 | -0,38% | 21,00 |
| 06.02.2024 | 42,44 | 47,07 | 42,28 | 45,08 | 6,35% | 734,00 |
| 05.02.2024 | 42,01 | 42,68 | 41,70 | 42,39 | 0,81% | 350,00 |
| 02.02.2024 | 42,54 | 42,70 | 41,85 | 42,05 | -0,38% | 55,00 |
| 01.02.2024 | 41,64 | 42,57 | 41,50 | 42,21 | 1,47% | 379,00 |
| 31.01.2024 | 42,55 | 42,65 | 41,36 | 41,60 | -2,87% | 119,00 |
| 30.01.2024 | 42,54 | 43,12 | 42,30 | 42,83 | 0,82% | 169,00 |
| 29.01.2024 | 41,76 | 42,59 | 41,75 | 42,48 | 1,92% | 381,00 |
| 26.01.2024 | 41,71 | 42,25 | 41,42 | 41,68 | -0,79% | - |
| 25.01.2024 | 41,54 | 42,82 | 41,40 | 42,01 | 1,01% | 1.127,00 |
| 24.01.2024 | 41,86 | 42,08 | 41,51 | 41,59 | -0,29% | 246,00 |
| 23.01.2024 | 41,59 | 42,26 | 41,08 | 41,71 | -0,12% | 637,00 |
| 22.01.2024 | 41,14 | 42,14 | 40,96 | 41,76 | 2,03% | 572,00 |
| 19.01.2024 | 40,96 | 41,29 | 40,36 | 40,93 | 0,24% | 161,00 |
| 18.01.2024 | 41,68 | 42,16 | 40,49 | 40,83 | -2,11% | 1.439,00 |
| 17.01.2024 | 42,00 | 42,24 | 41,00 | 41,71 | -1,28% | 1.049,00 |
| 16.01.2024 | 42,40 | 42,86 | 41,99 | 42,25 | -0,59% | 551,00 |
| 15.01.2024 | 42,54 | 42,68 | 42,42 | 42,50 | 0,02% | 212,00 |
| 12.01.2024 | 42,52 | 43,02 | 42,16 | 42,49 | -0,19% | 69,00 |
| 11.01.2024 | 41,48 | 42,57 | 41,25 | 42,57 | 2,90% | 662,00 |
| 10.01.2024 | 40,94 | 41,46 | 40,56 | 41,37 | 0,98% | 65,00 |
| 09.01.2024 | 39,88 | 41,34 | 39,12 | 40,97 | 2,66% | 379,00 |
| 08.01.2024 | 38,94 | 40,09 | 38,72 | 39,91 | 2,57% | 364,00 |
| 05.01.2024 | 39,04 | 39,18 | 38,60 | 38,91 | -0,46% | 290,00 |
| 04.01.2024 | 39,39 | 40,05 | 37,80 | 39,09 | -0,71% | 2.171,00 |
| 03.01.2024 | 40,60 | 40,73 | 39,27 | 39,37 | -3,20% | 617,00 |
| 02.01.2024 | 41,05 | 41,18 | 39,72 | 40,67 | -0,29% | 1.287,00 |
| 29.12.2023 | 41,28 | 41,66 | 40,71 | 40,79 | -1,16% | 502,00 |
| 28.12.2023 | 40,96 | 41,38 | 40,63 | 41,27 | 0,93% | 809,00 |
| 27.12.2023 | 41,20 | 41,22 | 40,52 | 40,89 | -0,15% | 358,00 |
| 22.12.2023 | 40,86 | 41,27 | 40,76 | 40,95 | 0,02% | 241,00 |
| 21.12.2023 | 40,96 | 41,16 | 40,50 | 40,94 | 0,20% | 437,00 |
| 20.12.2023 | 41,50 | 41,68 | 40,81 | 40,86 | -1,28% | 878,00 |
| 19.12.2023 | 41,43 | 41,58 | 41,08 | 41,39 | -0,29% | 537,00 |
| 18.12.2023 | 40,59 | 41,74 | 40,46 | 41,51 | 2,19% | 982,00 |
| 15.12.2023 | 40,35 | 41,55 | 40,35 | 40,62 | 0,87% | 31,00 |
| 14.12.2023 | 41,04 | 41,23 | 39,84 | 40,27 | -1,37% | 759,00 |
| 13.12.2023 | 41,36 | 41,43 | 40,65 | 40,83 | -0,97% | 633,00 |
| 12.12.2023 | 41,12 | 41,77 | 40,84 | 41,23 | 0,34% | 95,00 |
| 11.12.2023 | 40,43 | 41,32 | 40,02 | 41,09 | 1,36% | 1.696,00 |
| 08.12.2023 | 40,28 | 40,59 | 40,09 | 40,54 | 0,67% | 327,00 |