Echtzeit-Aktienkurs Varonis Systems Inc.
Bid:
Ask:
Aktienkurse zur Varonis Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 182,86 | 183,30 | 182,86 | 183,29 | -0,71% | - |
| 25.02.2021 | 195,85 | 197,08 | 0,00 | 184,59 | -7,42% | - |
| 24.02.2021 | 196,23 | 203,16 | 0,00 | 199,39 | -0,87% | - |
| 23.02.2021 | 189,87 | 201,72 | 187,47 | 201,15 | 0,87% | - |
| 22.02.2021 | 201,49 | 205,96 | 196,84 | 199,41 | -4,91% | - |
| 19.02.2021 | 208,93 | 211,96 | 207,12 | 209,71 | 2,24% | - |
| 18.02.2021 | 198,12 | 207,13 | 197,50 | 205,13 | 2,11% | - |
| 17.02.2021 | 200,81 | 200,88 | 200,48 | 200,88 | -7,12% | - |
| 16.02.2021 | 217,79 | 224,82 | 213,71 | 216,29 | 1,07% | - |
| 12.02.2021 | 208,87 | 215,24 | 207,76 | 213,99 | 4,58% | - |
| 11.02.2021 | 214,18 | 214,93 | 201,34 | 204,62 | 2,78% | - |
| 10.02.2021 | 197,10 | 203,03 | 192,78 | 199,09 | -1,46% | - |
| 09.02.2021 | 196,88 | 202,54 | 196,61 | 202,05 | 10,72% | - |
| 08.02.2021 | 185,98 | 187,20 | 174,41 | 182,49 | -3,97% | - |
| 05.02.2021 | 187,02 | 190,43 | 186,04 | 190,04 | 1,79% | - |
| 04.02.2021 | 184,54 | 187,18 | 184,15 | 186,71 | 2,67% | - |
| 03.02.2021 | 180,92 | 183,86 | 180,43 | 181,85 | -3,46% | - |
| 02.02.2021 | 188,37 | 188,37 | 188,36 | 188,37 | 3,80% | - |
| 01.02.2021 | 177,04 | 183,26 | 174,37 | 181,47 | 2,23% | - |
| 29.01.2021 | 177,52 | 177,52 | 177,52 | 177,52 | -1,30% | - |
| 28.01.2021 | 178,24 | 183,93 | 0,00 | 179,85 | 2,79% | - |
| 27.01.2021 | 176,34 | 179,26 | 172,41 | 174,97 | -0,53% | - |
| 26.01.2021 | 177,75 | 179,15 | 173,38 | 175,90 | -2,79% | - |
| 25.01.2021 | 180,32 | 180,96 | 180,32 | 180,95 | -1,47% | - |
| 22.01.2021 | 181,65 | 184,58 | 181,41 | 183,65 | 1,93% | - |
| 21.01.2021 | 180,25 | 183,47 | 177,24 | 180,18 | -1,72% | - |
| 20.01.2021 | 185,76 | 186,15 | 179,26 | 183,34 | 1,66% | - |
| 19.01.2021 | 176,01 | 180,92 | 174,80 | 180,35 | 4,59% | - |
| 15.01.2021 | 171,65 | 177,34 | 168,57 | 172,43 | -0,01% | - |
| 14.01.2021 | 175,46 | 176,32 | 170,59 | 172,44 | -0,76% | - |
| 13.01.2021 | 176,41 | 178,63 | 173,38 | 173,76 | -3,14% | - |
| 12.01.2021 | 179,37 | 179,38 | 179,36 | 179,38 | 2,61% | - |
| 11.01.2021 | 173,68 | 176,86 | 172,78 | 174,82 | 0,75% | - |
| 08.01.2021 | 172,68 | 176,26 | 170,95 | 173,52 | 1,27% | - |
| 07.01.2021 | 168,10 | 172,90 | 168,10 | 171,35 | 4,78% | - |
| 06.01.2021 | 163,36 | 166,49 | 161,39 | 163,54 | -0,01% | - |
| 05.01.2021 | 163,55 | 163,55 | 163,55 | 163,55 | 1,27% | - |
| 04.01.2021 | 161,50 | 161,50 | 161,50 | 161,50 | -1,31% | - |
| 31.12.2020 | 164,32 | 165,51 | 162,98 | 163,63 | -0,47% | - |
| 30.12.2020 | 164,42 | 165,87 | 163,71 | 164,40 | -0,07% | - |
| 29.12.2020 | 166,48 | 167,29 | 163,80 | 164,51 | -0,52% | - |
| 28.12.2020 | 169,06 | 169,07 | 165,37 | 165,37 | -3,81% | - |
| 24.12.2020 | 172,51 | 175,96 | 169,35 | 171,92 | 0,89% | - |
| 23.12.2020 | 173,26 | 175,12 | 169,96 | 170,41 | -2,90% | - |
| 22.12.2020 | 171,15 | 178,92 | 169,59 | 175,50 | 5,09% | - |
| 21.12.2020 | 161,91 | 168,75 | 161,25 | 167,00 | 3,44% | - |
| 18.12.2020 | 155,94 | 164,77 | 155,94 | 161,44 | 9,35% | - |
| 17.12.2020 | 146,77 | 149,50 | 145,55 | 147,63 | 1,58% | - |
| 16.12.2020 | 149,45 | 151,60 | 143,31 | 145,34 | 1,37% | - |
| 15.12.2020 | 142,70 | 166,56 | 140,14 | 143,38 | 1,73% | - |
| 14.12.2020 | 139,63 | 141,58 | 137,97 | 140,93 | 4,33% | - |
| 11.12.2020 | 134,10 | 135,52 | 131,69 | 135,09 | -6,41% | - |
| 10.12.2020 | 129,79 | 158,20 | 129,20 | 144,33 | 13,80% | - |
| 09.12.2020 | 130,34 | 130,79 | 124,72 | 126,83 | -3,80% | - |
| 08.12.2020 | 130,08 | 135,16 | 129,78 | 131,85 | 3,22% | - |
| 07.12.2020 | 130,09 | 130,43 | 126,76 | 127,74 | 0,98% | - |
| 04.12.2020 | 124,69 | 126,78 | 123,81 | 126,50 | 3,08% | - |
| 03.12.2020 | 122,62 | 122,72 | 122,62 | 122,72 | 5,57% | - |
| 02.12.2020 | 117,52 | 119,10 | 114,74 | 116,25 | -3,04% | - |
| 01.12.2020 | 119,89 | 119,89 | 119,89 | 119,89 | -0,79% | - |
| 30.11.2020 | 122,02 | 122,79 | 119,61 | 120,84 | 0,23% | - |
| 27.11.2020 | 122,39 | 123,55 | 120,35 | 120,56 | -0,49% | - |
| 25.11.2020 | 118,99 | 121,16 | 117,94 | 121,16 | 3,36% | - |
| 24.11.2020 | 119,07 | 120,38 | 116,25 | 117,22 | -2,21% | - |
| 23.11.2020 | 119,52 | 119,87 | 119,52 | 119,87 | -1,64% | - |
| 20.11.2020 | 122,22 | 124,06 | 121,22 | 121,87 | 0,00% | - |
| 19.11.2020 | 121,87 | 122,98 | 119,60 | 121,87 | 2,32% | - |
| 18.11.2020 | 118,36 | 121,26 | 118,04 | 119,11 | -1,11% | - |
| 17.11.2020 | 118,26 | 120,45 | 115,66 | 120,44 | 3,61% | - |
| 16.11.2020 | 118,46 | 119,92 | 115,19 | 116,25 | -2,62% | - |
| 13.11.2020 | 119,13 | 119,38 | 119,13 | 119,38 | 1,97% | - |
| 12.11.2020 | 122,43 | 122,82 | 115,59 | 117,07 | -3,42% | - |
| 11.11.2020 | 116,91 | 121,97 | 116,47 | 121,21 | 3,68% | - |
| 10.11.2020 | 118,12 | 119,75 | 0,00 | 116,91 | -4,38% | - |
| 09.11.2020 | 123,72 | 127,69 | 121,78 | 122,27 | -3,15% | - |
| 06.11.2020 | 124,79 | 128,35 | 124,10 | 126,25 | 0,29% | - |
| 05.11.2020 | 129,83 | 131,52 | 125,17 | 125,89 | 0,21% | - |
| 04.11.2020 | 119,91 | 126,08 | 119,91 | 125,62 | 4,63% | - |
| 03.11.2020 | 117,53 | 121,82 | 117,17 | 120,07 | 3,08% | - |
| 02.11.2020 | 118,12 | 119,40 | 115,04 | 116,48 | 1,06% | - |
| 30.10.2020 | 114,57 | 116,54 | 112,08 | 115,26 | -2,64% | - |
| 29.10.2020 | 117,57 | 119,62 | 116,09 | 118,38 | 1,03% | - |
| 28.10.2020 | 118,18 | 120,66 | 112,81 | 117,18 | -4,24% | - |
| 27.10.2020 | 131,87 | 133,44 | 121,45 | 122,36 | -0,02% | - |
| 26.10.2020 | 123,09 | 123,74 | 118,06 | 122,39 | -1,76% | - |
| 23.10.2020 | 121,24 | 124,84 | 120,77 | 124,58 | 0,67% | - |
| 22.10.2020 | 122,90 | 123,76 | 119,85 | 123,76 | 0,96% | - |
| 21.10.2020 | 125,16 | 125,16 | 121,67 | 122,58 | 0,49% | - |
| 20.10.2020 | 127,17 | 127,32 | 121,98 | 121,98 | -4,63% | - |
| 19.10.2020 | 127,92 | 128,21 | 0,00 | 127,90 | 0,33% | - |
| 16.10.2020 | 128,81 | 130,13 | 125,72 | 127,48 | -1,29% | - |
| 15.10.2020 | 126,20 | 129,29 | 125,99 | 129,15 | 0,62% | - |
| 14.10.2020 | 130,32 | 130,41 | 126,61 | 128,36 | -1,25% | - |
| 13.10.2020 | 129,97 | 129,98 | 129,97 | 129,98 | 2,52% | - |
| 12.10.2020 | 127,09 | 128,30 | 125,75 | 126,78 | 1,25% | - |
| 09.10.2020 | 126,77 | 127,06 | 123,26 | 125,22 | 2,24% | - |
| 08.10.2020 | 124,17 | 125,30 | 122,02 | 122,48 | -0,86% | - |
| 07.10.2020 | 123,02 | 125,35 | 120,39 | 123,54 | 3,68% | - |
| 06.10.2020 | 120,65 | 123,43 | 118,69 | 119,15 | -0,52% | - |
| 05.10.2020 | 117,77 | 120,79 | 117,51 | 119,78 | 2,59% | - |