40,890€
-1,02%
Echtzeit-Aktienkurs Varonis Systems Inc.
Bid:
Ask:
Aktienkurse zur Varonis Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 40,86 | 40,96 | 40,82 | 40,89 | -1,02% | - |
| 03.05.2024 | 41,31 | 41,31 | 41,31 | 41,31 | 1,65% | 30,00 |
| 02.05.2024 | 40,58 | 40,99 | 40,58 | 40,64 | -0,12% | 196,00 |
| 30.04.2024 | 40,69 | 40,69 | 40,69 | 40,69 | -2,96% | 10,00 |
| 29.04.2024 | 41,86 | 41,93 | 41,86 | 41,93 | -1,83% | 1.105,00 |
| 26.04.2024 | 42,71 | 42,71 | 42,71 | 42,71 | 2,82% | 178,00 |
| 25.04.2024 | 41,47 | 41,54 | 41,47 | 41,54 | -1,31% | 21,00 |
| 24.04.2024 | 42,42 | 42,42 | 42,09 | 42,09 | 0,12% | 119,00 |
| 23.04.2024 | 41,30 | 42,27 | 41,30 | 42,04 | 1,77% | 396,00 |
| 22.04.2024 | 40,62 | 41,31 | 40,62 | 41,31 | 3,04% | 515,00 |
| 19.04.2024 | 40,30 | 40,38 | 40,03 | 40,09 | -1,98% | 988,00 |
| 18.04.2024 | 40,76 | 40,91 | 40,76 | 40,90 | 0,44% | 146,00 |
| 17.04.2024 | 41,23 | 41,25 | 40,72 | 40,72 | -3,37% | 80,00 |
| 16.04.2024 | 40,18 | 42,30 | 40,11 | 42,14 | 4,54% | 1.116,00 |
| 15.04.2024 | 41,82 | 42,10 | 40,31 | 40,31 | -4,46% | 1.662,00 |
| 12.04.2024 | 42,19 | 42,19 | 42,19 | 42,19 | -0,71% | 32,00 |
| 11.04.2024 | 42,57 | 42,57 | 42,41 | 42,49 | -0,63% | 82,00 |
| 10.04.2024 | 42,84 | 43,00 | 42,72 | 42,76 | -0,16% | 417,00 |
| 09.04.2024 | 43,80 | 43,80 | 42,83 | 42,83 | -2,61% | 435,00 |
| 08.04.2024 | 43,96 | 44,25 | 43,96 | 43,98 | -0,20% | 388,00 |
| 05.04.2024 | 43,33 | 44,07 | 43,33 | 44,07 | 2,01% | 229,00 |
| 04.04.2024 | 43,03 | 43,20 | 43,03 | 43,20 | 1,10% | 240,00 |
| 03.04.2024 | 42,11 | 42,73 | 42,00 | 42,73 | 1,18% | 353,00 |
| 02.04.2024 | 43,50 | 43,64 | 42,23 | 42,23 | -5,61% | 1.370,00 |
| 28.03.2024 | 43,72 | 44,88 | 43,72 | 44,74 | 2,76% | 202,00 |
| 27.03.2024 | 43,34 | 43,54 | 43,34 | 43,54 | 0,42% | 179,00 |
| 26.03.2024 | 43,88 | 43,88 | 43,20 | 43,36 | -1,59% | 340,00 |
| 25.03.2024 | 44,46 | 44,46 | 44,02 | 44,06 | -1,12% | 1.985,00 |
| 22.03.2024 | 45,36 | 45,50 | 44,50 | 44,56 | -1,59% | 405,00 |
| 21.03.2024 | 45,22 | 45,56 | 44,70 | 45,28 | 0,76% | 1.537,00 |
| 20.03.2024 | 44,92 | 44,94 | 44,92 | 44,94 | 0,90% | 58,00 |
| 19.03.2024 | 45,20 | 45,20 | 43,68 | 44,54 | -1,29% | 251,00 |
| 18.03.2024 | 45,12 | 45,12 | 45,12 | 45,12 | 0,40% | 32,00 |
| 15.03.2024 | 44,64 | 44,94 | 44,56 | 44,94 | -0,04% | 619,00 |
| 14.03.2024 | 45,84 | 45,84 | 44,58 | 44,96 | -1,96% | 438,00 |
| 13.03.2024 | 45,06 | 45,96 | 45,04 | 45,86 | 0,75% | 524,00 |
| 12.03.2024 | 45,52 | 45,52 | 45,52 | 45,52 | -0,18% | 60,00 |
| 11.03.2024 | 45,36 | 45,60 | 45,02 | 45,60 | 0,57% | 860,00 |
| 08.03.2024 | 45,92 | 45,92 | 45,34 | 45,34 | -0,92% | 505,00 |
| 07.03.2024 | 45,34 | 45,84 | 45,34 | 45,76 | -0,17% | 65,00 |
| 06.03.2024 | 45,56 | 45,90 | 45,16 | 45,84 | 2,46% | 266,00 |
| 05.03.2024 | 46,12 | 46,12 | 44,74 | 44,74 | -3,66% | 110,00 |
| 04.03.2024 | 47,32 | 48,26 | 46,44 | 46,44 | -0,56% | 2.222,00 |
| 01.03.2024 | 47,34 | 47,34 | 46,44 | 46,70 | 0,04% | 855,00 |
| 29.02.2024 | 46,22 | 47,08 | 46,22 | 46,68 | 0,60% | 121,00 |
| 28.02.2024 | 47,02 | 47,02 | 46,16 | 46,40 | -0,39% | 689,00 |
| 27.02.2024 | 46,26 | 47,04 | 46,16 | 46,58 | -1,52% | 314,00 |
| 26.02.2024 | 45,22 | 47,40 | 44,86 | 47,30 | 3,64% | 389,00 |
| 23.02.2024 | 45,36 | 45,74 | 45,30 | 45,64 | 0,80% | 598,00 |
| 22.02.2024 | 43,94 | 45,60 | 43,94 | 45,28 | 5,65% | 568,00 |
| 21.02.2024 | 43,38 | 43,58 | 42,40 | 42,86 | -3,69% | 2.585,00 |
| 20.02.2024 | 45,90 | 45,90 | 44,40 | 44,50 | -3,41% | 1.139,00 |
| 19.02.2024 | 45,92 | 46,14 | 45,88 | 46,07 | 0,33% | - |
| 16.02.2024 | 45,66 | 45,92 | 45,66 | 45,92 | -1,25% | 63,00 |
| 15.02.2024 | 46,70 | 46,86 | 46,24 | 46,50 | -1,15% | 892,00 |
| 14.02.2024 | 45,40 | 47,04 | 45,00 | 47,04 | 3,29% | 1.016,00 |
| 13.02.2024 | 46,18 | 46,18 | 45,06 | 45,54 | -1,56% | 241,00 |
| 12.02.2024 | 48,20 | 48,30 | 46,24 | 46,26 | -3,67% | 1.119,00 |
| 09.02.2024 | 47,18 | 48,02 | 47,18 | 48,02 | 0,88% | 183,00 |
| 08.02.2024 | 45,02 | 47,60 | 44,68 | 47,60 | 4,75% | 479,00 |
| 07.02.2024 | 45,20 | 46,12 | 45,20 | 45,44 | 1,56% | 21,00 |
| 06.02.2024 | 42,36 | 46,44 | 42,36 | 44,74 | 5,57% | 734,00 |
| 05.02.2024 | 41,94 | 42,38 | 41,94 | 42,38 | 0,47% | 350,00 |
| 02.02.2024 | 42,70 | 42,70 | 41,88 | 42,18 | -0,80% | 55,00 |
| 01.02.2024 | 41,98 | 42,52 | 41,62 | 42,52 | 2,31% | 379,00 |
| 31.01.2024 | 41,80 | 41,80 | 41,40 | 41,56 | -3,44% | 119,00 |
| 30.01.2024 | 42,42 | 43,04 | 42,42 | 43,04 | 2,33% | 169,00 |
| 29.01.2024 | 41,76 | 42,06 | 41,76 | 42,06 | 0,48% | 381,00 |
| 26.01.2024 | 41,49 | 42,23 | 41,38 | 41,86 | 0,10% | - |
| 25.01.2024 | 41,40 | 42,02 | 41,40 | 41,82 | -0,10% | 1.127,00 |
| 24.01.2024 | 41,66 | 42,00 | 41,66 | 41,86 | 0,77% | 246,00 |
| 23.01.2024 | 41,50 | 41,86 | 41,50 | 41,54 | -0,19% | 637,00 |
| 22.01.2024 | 41,02 | 41,62 | 40,98 | 41,62 | 3,02% | 572,00 |
| 19.01.2024 | 40,90 | 40,90 | 40,40 | 40,40 | -0,30% | 161,00 |
| 18.01.2024 | 41,70 | 41,74 | 40,52 | 40,52 | -2,22% | 1.439,00 |
| 17.01.2024 | 41,86 | 42,24 | 41,14 | 41,44 | -2,63% | 1.049,00 |
| 16.01.2024 | 42,30 | 42,56 | 42,10 | 42,56 | 0,33% | 551,00 |
| 15.01.2024 | 42,68 | 42,68 | 42,42 | 42,42 | -0,19% | 212,00 |
| 12.01.2024 | 42,48 | 42,80 | 42,42 | 42,50 | 0,33% | 69,00 |
| 11.01.2024 | 41,54 | 42,36 | 41,40 | 42,36 | 2,42% | 662,00 |
| 10.01.2024 | 41,20 | 41,36 | 41,20 | 41,36 | 1,03% | 65,00 |
| 09.01.2024 | 40,46 | 41,08 | 40,46 | 40,94 | 2,61% | 379,00 |
| 08.01.2024 | 38,94 | 40,00 | 38,78 | 39,90 | 3,37% | 364,00 |
| 05.01.2024 | 39,00 | 39,04 | 38,60 | 38,60 | -1,38% | 290,00 |
| 04.01.2024 | 39,32 | 39,46 | 37,80 | 39,14 | -0,86% | 2.171,00 |
| 03.01.2024 | 40,54 | 40,54 | 39,48 | 39,48 | -2,28% | 617,00 |
| 02.01.2024 | 40,98 | 41,18 | 39,72 | 40,40 | -0,93% | 1.287,00 |
| 29.12.2023 | 41,34 | 41,66 | 40,78 | 40,78 | -1,35% | 502,00 |
| 28.12.2023 | 40,88 | 41,34 | 40,64 | 41,34 | 0,83% | 809,00 |
| 27.12.2023 | 41,22 | 41,22 | 40,64 | 41,00 | 0,10% | 358,00 |
| 22.12.2023 | 40,82 | 41,14 | 40,82 | 40,96 | 0,54% | 241,00 |
| 21.12.2023 | 40,76 | 40,82 | 40,52 | 40,74 | -0,39% | 437,00 |
| 20.12.2023 | 41,48 | 41,50 | 40,90 | 40,90 | -1,45% | 878,00 |
| 19.12.2023 | 41,42 | 41,50 | 41,08 | 41,50 | -0,29% | 537,00 |
| 18.12.2023 | 40,46 | 41,66 | 40,46 | 41,62 | 2,51% | 982,00 |
| 15.12.2023 | 40,80 | 40,80 | 40,60 | 40,60 | 0,45% | 31,00 |
| 14.12.2023 | 40,84 | 41,00 | 39,86 | 40,42 | -0,64% | 759,00 |
| 13.12.2023 | 41,30 | 41,34 | 40,68 | 40,68 | -1,41% | 633,00 |
| 12.12.2023 | 41,36 | 41,36 | 41,26 | 41,26 | 0,24% | 95,00 |
| 11.12.2023 | 40,34 | 41,16 | 40,02 | 41,16 | 2,03% | 1.696,00 |