44,028$
Echtzeit-Aktienkurs Varonis Systems Inc.
Bid:
Ask:
Aktienkurse zur Varonis Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2024 | 43,79 | 44,38 | 43,21 | 44,03 | 1,59% | 742.673,00 |
| 19.04.2024 | 43,04 | 43,41 | 42,69 | 43,34 | 0,30% | 778.844,00 |
| 18.04.2024 | 43,74 | 43,85 | 43,00 | 43,21 | -0,69% | 755.752,00 |
| 17.04.2024 | 44,16 | 44,33 | 43,23 | 43,51 | -1,02% | 703.862,00 |
| 16.04.2024 | 42,77 | 45,27 | 42,57 | 43,96 | 2,42% | 1.729.714,00 |
| 15.04.2024 | 44,72 | 44,87 | 42,79 | 42,92 | -3,59% | 1.156.107,00 |
| 12.04.2024 | 45,19 | 45,39 | 44,14 | 44,52 | -2,60% | 617.405,00 |
| 11.04.2024 | 45,98 | 46,10 | 45,22 | 45,71 | 0,35% | 930.363,00 |
| 10.04.2024 | 45,65 | 46,36 | 45,38 | 45,55 | -2,32% | 871.716,00 |
| 09.04.2024 | 47,69 | 47,70 | 46,44 | 46,63 | -1,77% | 919.196,00 |
| 08.04.2024 | 48,12 | 48,14 | 47,31 | 47,47 | -0,71% | 831.097,00 |
| 05.04.2024 | 46,36 | 48,24 | 46,36 | 47,81 | 2,22% | 1.048.691,00 |
| 04.04.2024 | 47,00 | 47,92 | 46,61 | 46,77 | 0,73% | 1.188.669,00 |
| 03.04.2024 | 45,06 | 46,56 | 44,72 | 46,43 | 2,02% | 1.090.435,00 |
| 02.04.2024 | 45,99 | 46,34 | 45,28 | 45,51 | -2,78% | 1.030.568,00 |
| 01.04.2024 | 47,12 | 47,33 | 46,19 | 46,81 | -0,76% | 905.432,00 |
| 28.03.2024 | 47,20 | 48,51 | 46,98 | 47,17 | -0,30% | 1.285.899,00 |
| 27.03.2024 | 47,28 | 47,31 | 46,41 | 47,31 | 1,31% | 699.646,00 |
| 26.03.2024 | 47,90 | 47,90 | 46,66 | 46,70 | -1,89% | 1.019.892,00 |
| 25.03.2024 | 48,00 | 48,05 | 47,57 | 47,60 | -0,77% | 502.631,00 |
| 22.03.2024 | 49,21 | 49,21 | 47,90 | 47,97 | -2,22% | 740.143,00 |
| 21.03.2024 | 49,65 | 49,92 | 49,00 | 49,06 | -0,26% | 946.455,00 |
| 20.03.2024 | 49,02 | 49,79 | 48,56 | 49,19 | 0,70% | 780.573,00 |
| 19.03.2024 | 48,72 | 48,90 | 47,27 | 48,85 | -0,61% | 1.743.954,00 |
| 18.03.2024 | 49,10 | 49,63 | 48,75 | 49,15 | 0,49% | 898.488,00 |
| 15.03.2024 | 48,57 | 49,15 | 48,39 | 48,91 | -0,33% | 1.803.130,00 |
| 14.03.2024 | 49,92 | 49,99 | 48,39 | 49,07 | -1,88% | 1.128.866,00 |
| 13.03.2024 | 49,65 | 50,78 | 48,78 | 50,01 | 0,93% | 955.265,00 |
| 12.03.2024 | 49,53 | 49,96 | 49,22 | 49,55 | -0,18% | 811.442,00 |
| 11.03.2024 | 49,41 | 49,93 | 48,58 | 49,64 | -0,34% | 682.160,00 |
| 08.03.2024 | 50,50 | 51,07 | 49,41 | 49,81 | -0,86% | 733.654,00 |
| 07.03.2024 | 50,01 | 50,59 | 49,49 | 50,24 | 0,96% | 693.830,00 |
| 06.03.2024 | 49,90 | 50,58 | 48,62 | 49,76 | 2,05% | 1.083.409,00 |
| 05.03.2024 | 49,72 | 49,72 | 48,11 | 48,76 | -3,45% | 1.099.944,00 |
| 04.03.2024 | 51,31 | 52,88 | 50,36 | 50,50 | -1,19% | 1.343.828,00 |
| 01.03.2024 | 50,80 | 51,25 | 50,00 | 51,11 | 0,61% | 777.853,00 |
| 29.02.2024 | 50,74 | 51,24 | 49,99 | 50,80 | 0,89% | 1.051.316,00 |
| 28.02.2024 | 50,43 | 50,66 | 49,92 | 50,35 | -1,06% | 678.627,00 |
| 27.02.2024 | 50,85 | 51,27 | 49,78 | 50,89 | 0,87% | 1.663.874,00 |
| 26.02.2024 | 48,95 | 51,49 | 48,78 | 50,45 | 2,94% | 1.329.417,00 |
| 23.02.2024 | 49,21 | 49,57 | 48,66 | 49,01 | -0,02% | 1.090.714,00 |
| 22.02.2024 | 47,82 | 49,26 | 47,82 | 49,02 | 4,14% | 1.707.145,00 |
| 21.02.2024 | 46,28 | 47,35 | 45,45 | 47,07 | -2,41% | 1.560.014,00 |
| 20.02.2024 | 49,00 | 49,09 | 47,90 | 48,23 | -2,55% | 929.363,00 |
| 16.02.2024 | 49,75 | 49,75 | 48,66 | 49,49 | -0,90% | 888.577,00 |
| 15.02.2024 | 50,36 | 50,36 | 49,58 | 49,94 | 0,08% | 822.843,00 |
| 14.02.2024 | 49,14 | 50,42 | 48,76 | 49,90 | 3,14% | 1.258.810,00 |
| 13.02.2024 | 48,47 | 49,53 | 47,74 | 48,38 | -3,16% | 1.863.770,00 |
| 12.02.2024 | 51,69 | 51,83 | 49,70 | 49,96 | -3,89% | 1.448.521,00 |
| 09.02.2024 | 51,05 | 52,30 | 50,85 | 51,98 | 2,57% | 1.454.678,00 |
| 08.02.2024 | 48,27 | 51,24 | 47,63 | 50,68 | 4,60% | 2.539.634,00 |
| 07.02.2024 | 49,13 | 49,70 | 48,13 | 48,45 | -0,31% | 1.569.611,00 |
| 06.02.2024 | 50,14 | 50,60 | 47,41 | 48,60 | 6,79% | 5.146.654,00 |
| 05.02.2024 | 45,25 | 45,86 | 44,76 | 45,51 | 0,22% | 2.575.725,00 |
| 02.02.2024 | 45,46 | 45,90 | 45,15 | 45,41 | -0,87% | 1.021.815,00 |
| 01.02.2024 | 45,07 | 46,27 | 44,92 | 45,81 | 2,07% | 1.872.219,00 |
| 31.01.2024 | 45,68 | 46,13 | 44,66 | 44,88 | -3,34% | 1.278.332,00 |
| 30.01.2024 | 46,19 | 46,74 | 45,90 | 46,43 | 0,89% | 1.308.707,00 |
| 29.01.2024 | 45,24 | 46,15 | 45,11 | 46,02 | 1,72% | 1.178.346,00 |
| 26.01.2024 | 45,71 | 45,91 | 45,00 | 45,24 | -0,62% | 1.556.761,00 |
| 25.01.2024 | 45,97 | 46,43 | 45,17 | 45,52 | 0,64% | 2.884.276,00 |
| 24.01.2024 | 45,93 | 45,95 | 45,17 | 45,23 | 0,00% | 1.115.289,00 |
| 23.01.2024 | 45,72 | 45,81 | 44,51 | 45,23 | -0,48% | 918.280,00 |
| 22.01.2024 | 45,62 | 45,94 | 45,06 | 45,45 | 1,91% | 1.448.423,00 |
| 19.01.2024 | 44,75 | 44,92 | 43,94 | 44,60 | 0,43% | 1.366.514,00 |
| 18.01.2024 | 45,15 | 45,66 | 43,98 | 44,41 | -2,09% | 1.181.109,00 |
| 17.01.2024 | 45,39 | 45,68 | 44,44 | 45,36 | -1,24% | 791.545,00 |
| 16.01.2024 | 46,26 | 46,67 | 45,67 | 45,93 | -1,31% | 976.999,00 |
| 12.01.2024 | 47,14 | 47,29 | 46,15 | 46,54 | -0,32% | 746.833,00 |
| 11.01.2024 | 45,27 | 46,73 | 45,15 | 46,69 | 2,86% | 1.351.793,00 |
| 10.01.2024 | 45,07 | 45,46 | 44,40 | 45,39 | 1,38% | 1.062.080,00 |
| 09.01.2024 | 43,22 | 45,19 | 43,09 | 44,77 | 2,38% | 979.759,00 |
| 08.01.2024 | 42,78 | 43,94 | 42,40 | 43,73 | 2,85% | 983.350,00 |
| 05.01.2024 | 42,60 | 42,99 | 42,26 | 42,52 | -0,56% | 883.310,00 |
| 04.01.2024 | 43,63 | 44,00 | 42,60 | 42,76 | -0,54% | 1.311.392,00 |
| 03.01.2024 | 44,20 | 44,49 | 42,87 | 42,99 | -3,44% | 949.482,00 |
| 02.01.2024 | 44,67 | 44,78 | 43,43 | 44,52 | -1,68% | 1.211.812,00 |
| 29.12.2023 | 45,57 | 45,70 | 45,00 | 45,28 | -0,83% | 692.341,00 |
| 28.12.2023 | 45,40 | 45,81 | 45,12 | 45,66 | 0,55% | 416.390,00 |
| 27.12.2023 | 45,35 | 45,59 | 44,90 | 45,41 | -0,04% | 610.931,00 |
| 26.12.2023 | 45,23 | 45,56 | 44,89 | 45,43 | 0,75% | 414.377,00 |
| 22.12.2023 | 45,45 | 45,48 | 44,84 | 45,09 | 0,11% | 686.301,00 |
| 21.12.2023 | 45,01 | 45,28 | 44,45 | 45,04 | 0,85% | 959.147,00 |
| 20.12.2023 | 45,26 | 45,67 | 44,63 | 44,66 | -1,76% | 801.806,00 |
| 19.12.2023 | 45,52 | 45,64 | 45,09 | 45,46 | 0,33% | 938.207,00 |
| 18.12.2023 | 44,58 | 45,55 | 44,44 | 45,31 | 2,37% | 1.013.381,00 |
| 15.12.2023 | 45,08 | 45,35 | 44,23 | 44,26 | -0,11% | 2.913.383,00 |
| 14.12.2023 | 44,92 | 45,22 | 43,78 | 44,31 | -0,38% | 1.604.369,00 |
| 13.12.2023 | 44,60 | 45,09 | 43,85 | 44,48 | -0,18% | 1.098.394,00 |
| 12.12.2023 | 44,18 | 45,04 | 43,99 | 44,56 | 0,72% | 1.617.212,00 |
| 11.12.2023 | 43,71 | 44,43 | 43,34 | 44,24 | 1,42% | 1.379.378,00 |
| 08.12.2023 | 43,34 | 43,67 | 43,00 | 43,62 | 0,28% | 1.017.218,00 |
| 07.12.2023 | 43,46 | 43,74 | 42,85 | 43,50 | -0,09% | 1.065.173,00 |
| 06.12.2023 | 44,69 | 45,03 | 43,52 | 43,54 | -2,03% | 1.468.511,00 |
| 05.12.2023 | 43,62 | 44,57 | 43,58 | 44,44 | 1,00% | 1.323.804,00 |
| 04.12.2023 | 42,98 | 44,06 | 42,61 | 44,00 | 2,14% | 1.895.274,00 |
| 01.12.2023 | 41,80 | 43,38 | 41,29 | 43,08 | 2,79% | 2.146.013,00 |
| 30.11.2023 | 41,50 | 41,96 | 40,48 | 41,91 | 1,06% | 2.402.009,00 |
| 29.11.2023 | 40,84 | 41,49 | 40,84 | 41,47 | 2,95% | 2.564.820,00 |
| 28.11.2023 | 40,24 | 40,64 | 40,10 | 40,28 | -0,17% | 1.027.128,00 |