40,460€
0,32%
Echtzeit-Aktienkurs Varonis Systems
Bid:
Ask:
Aktienkurse zur Varonis Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 41,11 | 41,77 | 40,52 | 40,69 | -1,13% | - |
| 02.05.2024 | 40,81 | 41,18 | 40,40 | 41,16 | 0,38% | - |
| 30.04.2024 | 41,88 | 42,00 | 40,72 | 41,00 | -2,05% | - |
| 29.04.2024 | 42,37 | 42,55 | 41,14 | 41,86 | -1,17% | - |
| 26.04.2024 | 41,77 | 42,84 | 40,79 | 42,36 | 1,30% | - |
| 25.04.2024 | 41,92 | 42,10 | 40,25 | 41,81 | -0,46% | - |
| 24.04.2024 | 41,87 | 42,58 | 40,77 | 42,01 | 0,39% | - |
| 23.04.2024 | 41,35 | 42,22 | 40,88 | 41,84 | 1,17% | - |
| 22.04.2024 | 40,81 | 41,63 | 40,60 | 41,36 | 1,99% | 5,00 |
| 19.04.2024 | 40,31 | 40,80 | 39,99 | 40,55 | -0,02% | 700,00 |
| 18.04.2024 | 40,95 | 41,14 | 40,40 | 40,56 | -0,53% | - |
| 17.04.2024 | 41,40 | 42,09 | 40,50 | 40,78 | -1,53% | - |
| 16.04.2024 | 40,40 | 42,60 | 39,97 | 41,41 | 2,54% | - |
| 15.04.2024 | 42,09 | 42,16 | 40,28 | 40,39 | -3,44% | 255,00 |
| 12.04.2024 | 42,64 | 42,89 | 41,49 | 41,83 | -1,81% | - |
| 11.04.2024 | 42,43 | 43,05 | 42,00 | 42,60 | 0,44% | - |
| 10.04.2024 | 42,97 | 43,24 | 41,58 | 42,41 | -1,50% | - |
| 09.04.2024 | 43,71 | 43,88 | 42,79 | 43,06 | -1,60% | - |
| 08.04.2024 | 44,07 | 44,56 | 43,63 | 43,76 | -0,85% | - |
| 05.04.2024 | 43,31 | 44,50 | 42,76 | 44,13 | 2,28% | - |
| 04.04.2024 | 42,97 | 44,11 | 42,91 | 43,15 | 0,63% | - |
| 03.04.2024 | 42,09 | 42,97 | 41,65 | 42,88 | 1,43% | - |
| 02.04.2024 | 43,58 | 43,65 | 42,10 | 42,27 | -3,78% | - |
| 28.03.2024 | 43,70 | 44,91 | 43,67 | 43,93 | -2,14% | - |
| 27.03.2024 | 43,24 | 45,36 | 42,91 | 44,89 | 3,94% | - |
| 26.03.2024 | 44,08 | 44,80 | 43,09 | 43,19 | -3,07% | - |
| 25.03.2024 | 44,28 | 44,57 | 43,89 | 44,56 | 0,13% | - |
| 22.03.2024 | 45,34 | 45,81 | 44,34 | 44,50 | -1,20% | 325,00 |
| 21.03.2024 | 45,42 | 45,89 | 44,34 | 45,04 | 0,18% | - |
| 20.03.2024 | 44,91 | 45,62 | 43,55 | 44,96 | 0,00% | - |
| 19.03.2024 | 45,10 | 45,56 | 43,58 | 44,96 | -0,22% | - |
| 18.03.2024 | 45,22 | 45,67 | 44,67 | 45,06 | -1,10% | - |
| 15.03.2024 | 44,94 | 45,56 | 44,50 | 45,56 | 3,55% | - |
| 14.03.2024 | 45,92 | 46,05 | 43,61 | 44,00 | -4,84% | - |
| 13.03.2024 | 45,36 | 46,37 | 44,64 | 46,24 | 1,99% | - |
| 12.03.2024 | 45,80 | 46,25 | 44,45 | 45,34 | -0,29% | - |
| 11.03.2024 | 45,50 | 46,20 | 44,51 | 45,47 | -0,20% | - |
| 08.03.2024 | 45,80 | 46,57 | 45,20 | 45,56 | -0,74% | - |
| 07.03.2024 | 45,36 | 46,22 | 45,06 | 45,90 | 0,59% | - |
| 06.03.2024 | 46,19 | 46,63 | 44,73 | 45,63 | 1,67% | - |
| 05.03.2024 | 46,32 | 46,46 | 44,28 | 44,88 | -3,50% | - |
| 04.03.2024 | 47,04 | 48,58 | 46,38 | 46,51 | -1,44% | - |
| 01.03.2024 | 47,10 | 47,26 | 46,42 | 47,19 | 0,32% | 250,00 |
| 29.02.2024 | 46,40 | 47,21 | 46,16 | 47,04 | 1,29% | 10,00 |
| 28.02.2024 | 46,98 | 46,99 | 45,72 | 46,44 | -1,02% | - |
| 27.02.2024 | 46,38 | 47,30 | 45,85 | 46,92 | 0,97% | - |
| 26.02.2024 | 45,11 | 47,44 | 44,99 | 46,47 | 2,63% | 20,00 |
| 23.02.2024 | 45,25 | 45,80 | 44,34 | 45,28 | 0,02% | 150,00 |
| 22.02.2024 | 44,33 | 45,54 | 44,23 | 45,27 | 4,02% | - |
| 21.02.2024 | 44,50 | 44,50 | 42,19 | 43,52 | -2,44% | 35,00 |
| 20.02.2024 | 45,54 | 45,67 | 44,30 | 44,61 | -3,08% | - |
| 19.02.2024 | 45,98 | 46,14 | 45,88 | 46,03 | 0,31% | - |
| 16.02.2024 | 46,50 | 46,72 | 45,31 | 45,89 | -0,97% | - |
| 15.02.2024 | 46,60 | 46,71 | 46,08 | 46,34 | -0,30% | - |
| 14.02.2024 | 45,22 | 46,98 | 45,22 | 46,48 | 2,79% | - |
| 13.02.2024 | 46,32 | 46,35 | 44,74 | 45,22 | -2,52% | - |
| 12.02.2024 | 48,08 | 48,31 | 46,14 | 46,39 | -3,76% | - |
| 09.02.2024 | 47,04 | 48,42 | 47,04 | 48,20 | 2,55% | - |
| 08.02.2024 | 44,98 | 47,55 | 44,34 | 47,00 | 4,47% | - |
| 07.02.2024 | 45,12 | 46,15 | 44,69 | 44,99 | -0,42% | 75,00 |
| 06.02.2024 | 42,46 | 47,03 | 42,46 | 45,18 | 6,68% | - |
| 05.02.2024 | 42,02 | 42,67 | 41,71 | 42,35 | 0,74% | - |
| 02.02.2024 | 42,75 | 42,88 | 41,86 | 42,04 | -0,28% | - |
| 01.02.2024 | 41,68 | 42,56 | 41,51 | 42,16 | 1,42% | - |
| 31.01.2024 | 42,40 | 42,62 | 41,41 | 41,57 | -2,94% | 4,00 |
| 30.01.2024 | 42,56 | 43,11 | 42,14 | 42,83 | 0,82% | 100,00 |
| 29.01.2024 | 41,76 | 42,57 | 41,57 | 42,48 | 1,92% | - |
| 26.01.2024 | 41,57 | 42,23 | 41,38 | 41,68 | -0,76% | - |
| 25.01.2024 | 41,55 | 42,81 | 41,48 | 42,00 | 0,99% | 56,00 |
| 24.01.2024 | 41,97 | 42,07 | 41,52 | 41,59 | -0,26% | - |
| 23.01.2024 | 41,71 | 42,28 | 41,08 | 41,70 | -0,10% | - |
| 22.01.2024 | 41,54 | 42,12 | 41,10 | 41,74 | 1,98% | 723,00 |
| 19.01.2024 | 41,00 | 41,35 | 40,38 | 40,93 | 0,20% | - |
| 18.01.2024 | 41,69 | 42,13 | 40,49 | 40,85 | -2,01% | - |
| 17.01.2024 | 41,77 | 42,01 | 41,04 | 41,69 | -1,35% | - |
| 16.01.2024 | 42,28 | 42,90 | 42,00 | 42,26 | -0,56% | - |
| 15.01.2024 | 42,61 | 42,65 | 42,42 | 42,50 | 0,00% | - |
| 12.01.2024 | 42,50 | 43,02 | 42,18 | 42,50 | -0,14% | 25,00 |
| 11.01.2024 | 41,52 | 42,56 | 41,24 | 42,56 | 2,88% | 157,00 |
| 10.01.2024 | 40,87 | 41,48 | 40,55 | 41,37 | 0,98% | - |
| 09.01.2024 | 39,88 | 41,33 | 39,44 | 40,97 | 2,63% | - |
| 08.01.2024 | 38,79 | 40,08 | 38,68 | 39,92 | 2,65% | 4,00 |
| 05.01.2024 | 39,01 | 39,23 | 38,62 | 38,89 | -0,38% | - |
| 04.01.2024 | 39,41 | 40,04 | 38,94 | 39,04 | -0,89% | - |
| 03.01.2024 | 40,58 | 40,73 | 39,28 | 39,39 | -3,12% | - |
| 02.01.2024 | 41,42 | 41,45 | 39,74 | 40,66 | -1,60% | - |
| 29.12.2023 | 41,31 | 41,43 | 41,22 | 41,32 | 0,15% | 35,00 |
| 28.12.2023 | 40,96 | 41,38 | 40,16 | 41,26 | 0,86% | - |
| 27.12.2023 | 41,22 | 41,28 | 40,18 | 40,91 | -0,10% | - |
| 22.12.2023 | 40,78 | 41,24 | 40,26 | 40,95 | 0,05% | - |
| 21.12.2023 | 41,28 | 41,46 | 40,20 | 40,93 | 0,20% | - |
| 20.12.2023 | 41,53 | 41,67 | 40,82 | 40,85 | -1,35% | - |
| 19.12.2023 | 41,53 | 41,85 | 40,45 | 41,41 | 0,27% | - |
| 18.12.2023 | 40,54 | 41,83 | 40,48 | 41,30 | 1,62% | 240,00 |
| 15.12.2023 | 40,34 | 41,55 | 40,16 | 40,64 | 0,89% | - |
| 14.12.2023 | 41,07 | 41,83 | 39,87 | 40,28 | -1,35% | 514,00 |
| 13.12.2023 | 41,32 | 41,39 | 40,65 | 40,83 | -1,11% | - |
| 12.12.2023 | 41,18 | 41,76 | 40,87 | 41,29 | 0,49% | - |
| 11.12.2023 | 40,54 | 41,28 | 39,43 | 41,09 | 1,36% | 105,00 |
| 08.12.2023 | 40,41 | 40,92 | 40,19 | 40,54 | 0,67% | 108,00 |