39,780€
-0,60%
Echtzeit-Aktienkurs Varonis Systems Inc.
Bid:
Ask:
Aktienkurse zur Varonis Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 40,06 | 40,26 | 39,62 | 39,67 | -0,87% | - |
| 16.05.2024 | 40,94 | 41,38 | 39,84 | 40,02 | -2,32% | - |
| 15.05.2024 | 40,47 | 41,40 | 40,13 | 40,97 | 1,09% | 15,00 |
| 14.05.2024 | 40,89 | 41,18 | 40,07 | 40,53 | -0,89% | 236,00 |
| 13.05.2024 | 41,57 | 41,63 | 40,54 | 40,90 | -1,08% | - |
| 10.05.2024 | 41,53 | 42,25 | 41,12 | 41,34 | -1,29% | - |
| 09.05.2024 | 42,46 | 42,55 | 41,59 | 41,88 | -1,27% | - |
| 08.05.2024 | 41,73 | 42,70 | 40,53 | 42,42 | 1,63% | - |
| 07.05.2024 | 43,18 | 43,23 | 40,19 | 41,74 | -3,33% | 58,00 |
| 06.05.2024 | 40,63 | 43,18 | 39,78 | 43,18 | 6,18% | - |
| 03.05.2024 | 41,23 | 41,73 | 40,51 | 40,67 | -1,36% | - |
| 02.05.2024 | 41,02 | 41,26 | 40,40 | 41,23 | 0,49% | - |
| 30.04.2024 | 41,94 | 42,02 | 40,70 | 41,03 | -2,06% | 60,00 |
| 29.04.2024 | 42,20 | 42,58 | 41,12 | 41,89 | -1,14% | 150,00 |
| 26.04.2024 | 41,92 | 42,87 | 41,82 | 42,38 | 1,22% | 111,00 |
| 25.04.2024 | 41,94 | 41,94 | 40,30 | 41,87 | -0,20% | - |
| 24.04.2024 | 41,85 | 42,64 | 41,19 | 41,95 | 0,29% | - |
| 23.04.2024 | 41,47 | 42,23 | 40,86 | 41,83 | 1,26% | - |
| 22.04.2024 | 40,67 | 41,66 | 40,59 | 41,31 | 1,65% | - |
| 19.04.2024 | 40,57 | 40,75 | 40,06 | 40,64 | 0,30% | - |
| 18.04.2024 | 40,79 | 41,14 | 40,41 | 40,52 | -0,66% | - |
| 17.04.2024 | 41,26 | 41,65 | 40,50 | 40,79 | -1,16% | 45,00 |
| 16.04.2024 | 40,41 | 42,62 | 40,10 | 41,27 | 2,15% | 10,00 |
| 15.04.2024 | 41,60 | 42,23 | 40,27 | 40,40 | -3,49% | 363,00 |
| 12.04.2024 | 42,62 | 42,84 | 41,48 | 41,86 | -1,78% | - |
| 11.04.2024 | 42,42 | 42,89 | 42,24 | 42,62 | 0,47% | - |
| 10.04.2024 | 42,95 | 43,13 | 42,06 | 42,42 | -1,46% | 30,00 |
| 09.04.2024 | 43,74 | 44,11 | 42,78 | 43,05 | -1,64% | - |
| 08.04.2024 | 44,13 | 44,39 | 43,63 | 43,77 | -0,91% | - |
| 05.04.2024 | 42,91 | 44,52 | 42,91 | 44,17 | 2,41% | - |
| 04.04.2024 | 42,89 | 44,11 | 42,73 | 43,13 | 0,42% | 2,00 |
| 03.04.2024 | 42,30 | 42,99 | 41,63 | 42,95 | 1,13% | 116,00 |
| 02.04.2024 | 43,72 | 43,72 | 42,09 | 42,47 | -3,06% | 332,00 |
| 28.03.2024 | 43,71 | 44,92 | 43,61 | 43,81 | 0,37% | 48,00 |
| 27.03.2024 | 43,12 | 43,72 | 42,88 | 43,65 | 1,04% | - |
| 26.03.2024 | 43,93 | 44,17 | 43,08 | 43,20 | -1,62% | - |
| 25.03.2024 | 44,18 | 44,50 | 43,90 | 43,91 | -1,15% | 255,00 |
| 22.03.2024 | 45,13 | 45,54 | 44,35 | 44,42 | -1,75% | - |
| 21.03.2024 | 45,35 | 45,89 | 44,65 | 45,21 | 0,36% | - |
| 20.03.2024 | 45,07 | 45,61 | 44,79 | 45,05 | 0,20% | 60,00 |
| 19.03.2024 | 45,21 | 45,40 | 43,54 | 44,96 | -0,55% | 40,00 |
| 18.03.2024 | 44,90 | 45,65 | 44,75 | 45,21 | 0,74% | 337,00 |
| 15.03.2024 | 45,00 | 45,13 | 44,50 | 44,88 | -0,22% | - |
| 14.03.2024 | 45,61 | 46,26 | 44,45 | 44,98 | -1,38% | 83,00 |
| 13.03.2024 | 45,69 | 46,38 | 44,67 | 45,61 | 0,57% | - |
| 12.03.2024 | 45,39 | 45,77 | 44,83 | 45,35 | -0,13% | - |
| 11.03.2024 | 45,52 | 45,71 | 44,55 | 45,41 | -0,37% | 66,00 |
| 08.03.2024 | 45,91 | 46,58 | 45,20 | 45,58 | -0,76% | - |
| 07.03.2024 | 45,68 | 46,22 | 45,32 | 45,93 | 0,64% | 130,00 |
| 06.03.2024 | 44,91 | 46,37 | 44,73 | 45,64 | 1,67% | 9,00 |
| 05.03.2024 | 46,52 | 46,90 | 44,28 | 44,89 | -3,50% | - |
| 04.03.2024 | 47,19 | 48,57 | 46,38 | 46,52 | -1,46% | 222,00 |
| 01.03.2024 | 46,98 | 47,27 | 46,41 | 47,21 | 0,45% | - |
| 29.02.2024 | 46,46 | 47,22 | 46,26 | 47,00 | 1,12% | 53,00 |
| 28.02.2024 | 46,96 | 47,21 | 45,92 | 46,48 | -0,94% | 100,00 |
| 27.02.2024 | 46,31 | 47,29 | 45,85 | 46,92 | 0,90% | 10,00 |
| 26.02.2024 | 45,04 | 47,43 | 44,91 | 46,50 | 2,56% | 3,00 |
| 23.02.2024 | 45,30 | 45,79 | 44,96 | 45,34 | 0,18% | 320,00 |
| 22.02.2024 | 43,53 | 45,54 | 43,39 | 45,26 | 4,02% | 163,00 |
| 21.02.2024 | 44,65 | 44,65 | 42,16 | 43,51 | -2,42% | - |
| 20.02.2024 | 46,01 | 46,01 | 44,28 | 44,59 | -3,07% | 220,00 |
| 19.02.2024 | 45,95 | 46,19 | 45,90 | 46,00 | 0,20% | - |
| 16.02.2024 | 46,39 | 46,66 | 45,29 | 45,91 | -1,03% | - |
| 15.02.2024 | 46,54 | 46,87 | 46,08 | 46,39 | -0,19% | - |
| 14.02.2024 | 45,20 | 46,99 | 45,10 | 46,48 | 2,83% | 200,00 |
| 13.02.2024 | 46,39 | 46,44 | 44,75 | 45,20 | -2,57% | - |
| 12.02.2024 | 48,32 | 48,52 | 46,13 | 46,39 | -3,68% | 46,00 |
| 09.02.2024 | 47,02 | 48,46 | 46,96 | 48,16 | 2,40% | - |
| 08.02.2024 | 44,97 | 47,55 | 44,33 | 47,03 | 4,77% | 44,00 |
| 07.02.2024 | 45,20 | 46,17 | 44,67 | 44,89 | -0,33% | - |
| 06.02.2024 | 44,83 | 47,07 | 42,28 | 45,04 | 2,62% | 55,00 |
| 05.02.2024 | 42,11 | 46,17 | 40,97 | 43,89 | 4,28% | - |
| 02.02.2024 | 42,24 | 42,61 | 41,85 | 42,09 | -0,36% | 3,00 |
| 01.02.2024 | 41,49 | 42,57 | 41,49 | 42,24 | 1,51% | 100,00 |
| 31.01.2024 | 42,60 | 42,72 | 41,36 | 41,61 | -2,87% | - |
| 30.01.2024 | 42,54 | 43,12 | 42,30 | 42,84 | 0,63% | - |
| 29.01.2024 | 41,65 | 42,60 | 41,65 | 42,57 | 2,11% | - |
| 26.01.2024 | 41,97 | 42,24 | 41,42 | 41,69 | -0,81% | - |
| 25.01.2024 | 41,57 | 42,82 | 41,47 | 42,03 | 1,06% | 800,00 |
| 24.01.2024 | 41,67 | 42,08 | 41,51 | 41,59 | -0,29% | - |
| 23.01.2024 | 41,36 | 42,25 | 41,08 | 41,71 | -0,12% | - |
| 22.01.2024 | 40,55 | 42,13 | 40,55 | 41,76 | 2,00% | 1.000,00 |
| 19.01.2024 | 40,81 | 41,34 | 40,36 | 40,94 | 0,24% | 85,00 |
| 18.01.2024 | 41,69 | 42,14 | 40,49 | 40,84 | -2,04% | 180,00 |
| 17.01.2024 | 42,23 | 42,57 | 41,01 | 41,69 | -1,28% | 50,00 |
| 16.01.2024 | 42,49 | 42,85 | 42,00 | 42,23 | -0,61% | 940,00 |
| 15.01.2024 | 42,52 | 42,59 | 42,43 | 42,49 | -0,05% | - |
| 12.01.2024 | 42,56 | 43,02 | 42,18 | 42,51 | -0,07% | 2,00 |
| 11.01.2024 | 41,16 | 42,59 | 40,98 | 42,54 | 2,75% | 271,00 |
| 10.01.2024 | 40,96 | 41,46 | 40,57 | 41,40 | 1,07% | - |
| 09.01.2024 | 39,94 | 41,33 | 39,12 | 40,96 | 2,58% | - |
| 08.01.2024 | 38,81 | 40,09 | 38,72 | 39,93 | 2,62% | 19,00 |
| 05.01.2024 | 39,07 | 39,19 | 38,61 | 38,91 | -0,36% | - |
| 04.01.2024 | 39,36 | 40,05 | 37,80 | 39,05 | -0,53% | 427,00 |
| 03.01.2024 | 40,69 | 40,73 | 39,17 | 39,26 | -3,47% | 50,00 |
| 02.01.2024 | 41,02 | 41,14 | 39,77 | 40,67 | -0,85% | - |
| 29.12.2023 | 41,28 | 41,38 | 40,75 | 41,02 | -0,58% | 180,00 |
| 28.12.2023 | 40,90 | 41,38 | 40,64 | 41,26 | 0,88% | 40,00 |
| 27.12.2023 | 40,94 | 41,21 | 40,52 | 40,90 | -0,10% | 47,00 |
| 22.12.2023 | 40,90 | 41,27 | 40,68 | 40,94 | 0,05% | 20,00 |