44,200$
1,75%
Echtzeit-Aktienkurs Varonis Systems Inc.
Bid:
Ask:
Aktienkurse zur Varonis Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 43,84 | 44,22 | 43,12 | 44,19 | 1,82% | 723.487,00 |
| 01.05.2024 | 43,96 | 44,76 | 43,26 | 43,40 | -0,82% | 757.176,00 |
| 30.04.2024 | 44,51 | 44,85 | 43,45 | 43,76 | -2,52% | 705.474,00 |
| 29.04.2024 | 45,30 | 45,58 | 44,46 | 44,89 | -0,97% | 832.642,00 |
| 26.04.2024 | 45,43 | 45,80 | 45,20 | 45,33 | 1,09% | 609.115,00 |
| 25.04.2024 | 44,03 | 45,02 | 43,86 | 44,84 | -0,07% | 587.845,00 |
| 24.04.2024 | 45,17 | 45,62 | 44,58 | 44,87 | 0,18% | 618.682,00 |
| 23.04.2024 | 44,15 | 45,20 | 44,15 | 44,79 | 1,73% | 624.813,00 |
| 22.04.2024 | 43,79 | 44,38 | 43,21 | 44,03 | 1,59% | 728.033,00 |
| 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% | 580.073,00 |
| 17.04.2024 | 44,16 | 44,33 | 43,23 | 43,51 | -1,02% | 697.650,00 |
| 16.04.2024 | 42,77 | 45,27 | 42,57 | 43,96 | 2,42% | 1.572.909,00 |
| 15.04.2024 | 44,72 | 44,87 | 42,79 | 42,92 | -3,59% | 980.114,00 |
| 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% | 914.785,00 |
| 10.04.2024 | 45,65 | 46,36 | 45,38 | 45,55 | -2,32% | 707.766,00 |
| 09.04.2024 | 47,69 | 47,70 | 46,44 | 46,63 | -1,77% | 917.810,00 |
| 08.04.2024 | 48,12 | 48,14 | 47,31 | 47,47 | -0,71% | 743.799,00 |
| 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% | 1.084.106,00 |
| 03.04.2024 | 45,06 | 46,56 | 44,72 | 46,43 | 2,02% | 936.650,00 |
| 02.04.2024 | 45,99 | 46,34 | 45,28 | 45,51 | -2,78% | 846.281,00 |
| 01.04.2024 | 47,12 | 47,33 | 46,19 | 46,81 | -0,76% | 932.257,00 |
| 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 | 1,35% | 608.537,00 |
| 26.03.2024 | 47,90 | 47,90 | 46,66 | 46,68 | -1,93% | 878.983,00 |
| 25.03.2024 | 48,00 | 48,05 | 47,57 | 47,60 | -0,77% | 502.423,00 |
| 22.03.2024 | 49,21 | 49,21 | 47,90 | 47,97 | -2,26% | 740.143,00 |
| 21.03.2024 | 49,65 | 49,92 | 49,00 | 49,08 | -0,22% | 676.541,00 |
| 20.03.2024 | 49,02 | 49,79 | 48,56 | 49,19 | 0,70% | 778.565,00 |
| 19.03.2024 | 48,72 | 48,90 | 47,27 | 48,85 | -0,61% | 1.719.015,00 |
| 18.03.2024 | 49,10 | 49,63 | 48,75 | 49,15 | 0,49% | 776.112,00 |
| 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% | 1.090.882,00 |
| 13.03.2024 | 49,65 | 50,78 | 48,78 | 50,01 | 0,93% | 789.419,00 |
| 12.03.2024 | 49,53 | 49,96 | 49,22 | 49,55 | -0,24% | 811.433,00 |
| 11.03.2024 | 49,41 | 49,93 | 48,58 | 49,67 | -0,28% | 548.724,00 |
| 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% | 692.942,00 |
| 06.03.2024 | 49,90 | 50,58 | 48,62 | 49,76 | 2,05% | 961.718,00 |
| 05.03.2024 | 49,72 | 49,72 | 48,11 | 48,76 | -3,45% | 844.047,00 |
| 04.03.2024 | 51,31 | 52,88 | 50,36 | 50,50 | -1,19% | 1.077.118,00 |
| 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% | 733.230,00 |
| 28.02.2024 | 50,43 | 50,66 | 49,92 | 50,35 | -1,06% | 677.212,00 |
| 27.02.2024 | 50,85 | 51,27 | 49,78 | 50,89 | 0,87% | 1.541.984,00 |
| 26.02.2024 | 48,95 | 51,49 | 48,78 | 50,45 | 2,94% | 1.329.391,00 |
| 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% | 1.529.261,00 |
| 21.02.2024 | 46,28 | 47,35 | 45,45 | 47,07 | -2,41% | 1.346.116,00 |
| 20.02.2024 | 49,00 | 49,09 | 47,90 | 48,23 | -2,55% | 780.293,00 |
| 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% | 778.264,00 |
| 14.02.2024 | 49,14 | 50,42 | 48,76 | 49,90 | 3,14% | 1.002.445,00 |
| 13.02.2024 | 48,47 | 49,53 | 47,74 | 48,38 | -3,16% | 1.777.379,00 |
| 12.02.2024 | 51,69 | 51,83 | 49,70 | 49,96 | -3,89% | 1.430.985,00 |
| 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% | 2.305.739,00 |
| 07.02.2024 | 49,13 | 49,70 | 48,13 | 48,45 | -0,31% | 1.542.493,00 |
| 06.02.2024 | 50,14 | 50,60 | 47,41 | 48,60 | 6,79% | 5.065.176,00 |
| 05.02.2024 | 45,25 | 45,86 | 44,76 | 45,51 | 0,22% | 2.004.856,00 |
| 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% | 1.640.566,00 |
| 31.01.2024 | 45,68 | 46,13 | 44,66 | 44,88 | -3,34% | 987.633,00 |
| 30.01.2024 | 46,19 | 46,74 | 45,90 | 46,43 | 0,89% | 1.308.500,00 |
| 29.01.2024 | 45,24 | 46,15 | 45,11 | 46,02 | 1,72% | 857.605,00 |
| 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% | 1.946.199,00 |
| 24.01.2024 | 45,93 | 45,95 | 45,17 | 45,23 | 0,00% | 1.000.490,00 |
| 23.01.2024 | 45,72 | 45,81 | 44,51 | 45,23 | -0,48% | 755.659,00 |
| 22.01.2024 | 45,62 | 45,94 | 45,06 | 45,45 | 1,91% | 1.448.314,00 |
| 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% | 1.180.693,00 |
| 17.01.2024 | 45,39 | 45,68 | 44,44 | 45,36 | -1,24% | 761.059,00 |
| 16.01.2024 | 46,26 | 46,67 | 45,67 | 45,93 | -1,31% | 952.029,00 |
| 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% | 1.171.948,00 |
| 10.01.2024 | 45,07 | 45,46 | 44,40 | 45,39 | 1,38% | 1.035.465,00 |
| 09.01.2024 | 43,22 | 45,19 | 43,09 | 44,77 | 2,38% | 979.261,00 |
| 08.01.2024 | 42,78 | 43,94 | 42,40 | 43,73 | 2,85% | 846.220,00 |
| 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% | 1.309.395,00 |
| 03.01.2024 | 44,20 | 44,49 | 42,87 | 42,99 | -3,44% | 758.240,00 |
| 02.01.2024 | 44,67 | 44,78 | 43,43 | 44,52 | -1,68% | 1.058.561,00 |
| 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% | 408.198,00 |
| 27.12.2023 | 45,35 | 45,59 | 44,90 | 45,41 | -0,04% | 575.382,00 |
| 26.12.2023 | 45,23 | 45,56 | 44,89 | 45,43 | 0,75% | 413.746,00 |
| 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% | 955.627,00 |
| 20.12.2023 | 45,26 | 45,67 | 44,63 | 44,66 | -1,76% | 657.368,00 |
| 19.12.2023 | 45,52 | 45,64 | 45,09 | 45,46 | 0,33% | 780.644,00 |
| 18.12.2023 | 44,58 | 45,55 | 44,44 | 45,31 | 2,37% | 731.152,00 |
| 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% | 1.078.493,00 |
| 13.12.2023 | 44,60 | 45,09 | 43,85 | 44,48 | -0,18% | 815.942,00 |
| 12.12.2023 | 44,18 | 45,04 | 43,99 | 44,56 | 0,72% | 1.617.207,00 |
| 11.12.2023 | 43,71 | 44,43 | 43,34 | 44,24 | 1,42% | 1.377.587,00 |
| 08.12.2023 | 43,34 | 43,67 | 43,00 | 43,62 | 0,28% | 1.017.218,00 |