Varonis Systems, Inc. VRNS
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$46,77-0,68 (-1,43 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $46,88 | -1,21 % | $48,06 | $48,10 | $46,74 | 385,42K |
| 2026-09-30 | $47,45 | +0,72 % | $47,24 | $48,09 | $46,91 | 1,21M |
| 2026-09-29 | $47,11 | -1,70 % | $47,71 | $48,31 | $46,07 | 1,20M |
| 2026-09-28 | $47,92 | +3,62 % | $45,02 | $48,13 | $44,62 | 1,82M |
| 2026-09-25 | $46,25 | -3,55 % | $47,95 | $47,95 | $46,21 | 1,62M |
| 2026-09-24 | $47,95 | -0,83 % | $48,35 | $48,48 | $47,51 | 1,36M |
| 2026-09-23 | $48,35 | +2,24 % | $47,44 | $48,51 | $46,94 | 1,16M |
| 2026-09-22 | $47,29 | -2,40 % | $48,52 | $48,58 | $46,55 | 1,59M |
| 2026-09-21 | $48,46 | +1,88 % | $47,54 | $48,79 | $47,02 | 1,79M |
| 2026-09-18 | $47,56 | -0,52 % | $48,07 | $48,07 | $46,48 | 2,72M |
| 2026-09-17 | $47,81 | +2,25 % | $46,65 | $48,26 | $45,75 | 1,58M |
| 2026-09-16 | $46,76 | -1,50 % | $46,43 | $48,39 | $46,35 | 1,97M |
| 2026-09-15 | $47,47 | -0,02 % | $46,69 | $48,05 | $46,64 | 2,20M |
| 2026-09-14 | $47,48 | +5,23 % | $45,71 | $47,61 | $45,33 | 3,03M |
| 2026-09-11 | $45,12 | -0,84 % | $45,19 | $45,78 | $44,17 | 2,23M |
| 2026-09-10 | $45,50 | -1,28 % | $45,62 | $46,68 | $45,38 | 1,52M |
| 2026-09-09 | $46,09 | +1,39 % | $45,54 | $46,16 | $45,03 | 1,41M |
| 2026-09-08 | $45,46 | -1,37 % | $45,76 | $45,98 | $44,66 | 2,03M |
| 2026-09-04 | $46,09 | -0,90 % | $46,38 | $46,80 | $45,87 | 2,04M |
| 2026-09-03 | $46,51 | -0,53 % | $47,00 | $47,55 | $45,66 | 3,15M |
| 2026-09-02 | $46,76 | +10,41 % | $42,34 | $48,21 | $40,89 | 5,70M |
| 2026-09-01 | $42,35 | -3,24 % | $42,97 | $43,24 | $41,92 | 1,77M |
| 2026-08-31 | $43,77 | -0,34 % | $43,33 | $44,18 | $43,06 | 1,40M |
| 2026-08-28 | $43,92 | -1,92 % | $44,52 | $45,05 | $43,79 | 1,51M |
| 2026-08-27 | $44,78 | +8,16 % | $42,60 | $45,07 | $42,58 | 1,64M |
| 2026-08-26 | $41,40 | +1,42 % | $40,33 | $41,70 | $40,01 | 546,00K |
| 2026-08-25 | $40,82 | -0,56 % | $41,13 | $41,77 | $39,99 | 954,10K |
| 2026-08-24 | $41,05 | -0,44 % | $41,23 | $41,40 | $39,98 | 1,08M |
| 2026-08-21 | $41,23 | +0,93 % | $40,94 | $41,54 | $39,88 | 1,21M |
| 2026-08-20 | $40,85 | -3,38 % | $42,04 | $42,42 | $40,78 | 1,35M |
| 2026-08-19 | $42,28 | -3,29 % | $43,63 | $43,63 | $42,08 | 860,90K |
| 2026-08-18 | $43,72 | +1,27 % | $43,18 | $44,58 | $43,14 | 818,30K |
| 2026-08-17 | $43,17 | -4,05 % | $44,09 | $44,65 | $43,02 | 964,70K |
| 2026-08-14 | $44,99 | -1,81 % | $45,82 | $45,82 | $44,24 | 867,00K |
| 2026-08-13 | $45,82 | +9,28 % | $42,20 | $45,94 | $41,85 | 1,43M |
| 2026-08-12 | $41,93 | -0,43 % | $41,83 | $42,60 | $41,22 | 1,08M |
| 2026-08-11 | $42,11 | -0,78 % | $42,36 | $42,71 | $41,48 | 1,63M |
| 2026-08-10 | $42,44 | -2,48 % | $42,87 | $45,25 | $42,39 | 1,46M |
| 2026-08-07 | $43,52 | +2,54 % | $43,45 | $43,93 | $42,49 | 1,24M |
| 2026-08-06 | $42,44 | -2,21 % | $42,21 | $43,60 | $40,54 | 1,49M |
| 2026-08-05 | $43,40 | +0,18 % | $44,00 | $44,27 | $43,15 | 2,30M |
| 2026-08-04 | $43,32 | +5,20 % | $41,09 | $43,39 | $40,92 | 1,59M |
| 2026-08-03 | $41,18 | +3,08 % | $40,50 | $41,75 | $40,50 | 1,77M |
| 2026-07-31 | $39,95 | +0,05 % | $39,80 | $40,93 | $38,96 | 1,75M |
| 2026-07-30 | $39,93 | -1,77 % | $40,43 | $41,32 | $39,52 | 2,45M |
| 2026-07-29 | $40,65 | -9,00 % | $42,68 | $42,99 | $39,00 | 4,50M |
| 2026-07-28 | $44,67 | -4,29 % | $46,75 | $46,80 | $44,29 | 4,48M |
| 2026-07-27 | $46,67 | +2,03 % | $45,48 | $47,27 | $45,42 | 2,01M |
| 2026-07-24 | $45,74 | +2,14 % | $45,94 | $46,49 | $44,98 | 1,57M |
| 2026-07-23 | $44,78 | -1,21 % | $46,13 | $46,13 | $44,39 | 1,24M |
| 2026-07-22 | $45,33 | -1,84 % | $46,24 | $46,41 | $44,98 | 1,21M |
| 2026-07-21 | $46,18 | -2,68 % | $47,97 | $48,24 | $45,73 | 1,62M |
| 2026-07-20 | $47,45 | -0,19 % | $46,62 | $48,43 | $46,56 | 1,29M |
| 2026-07-17 | $47,54 | +1,15 % | $45,82 | $48,35 | $45,59 | 2,14M |
| 2026-07-16 | $47,00 | -0,70 % | $47,33 | $47,71 | $46,64 | 1,29M |
| 2026-07-15 | $47,33 | -1,78 % | $48,50 | $49,54 | $47,15 | 2,03M |
| 2026-07-14 | $48,19 | +6,19 % | $44,62 | $49,37 | $44,20 | 3,59M |
| 2026-07-13 | $45,38 | +1,91 % | $44,74 | $46,71 | $44,74 | 1,37M |
| 2026-07-10 | $44,53 | -2,79 % | $46,30 | $46,58 | $43,96 | 1,32M |
| 2026-07-09 | $45,81 | +1,64 % | $44,17 | $45,89 | $43,77 | 1,14M |
| 2026-07-08 | $45,07 | -1,68 % | $44,62 | $45,33 | $43,74 | 1,99M |
| 2026-07-07 | $45,84 | +0,37 % | $46,50 | $47,58 | $45,50 | 2,64M |
| 2026-07-06 | $45,67 | +6,56 % | $41,94 | $46,42 | $41,38 | 3,58M |
| 2026-07-02 | $42,86 | +2,32 % | $41,55 | $42,97 | $41,49 | 1,33M |
| 2026-07-01 | $41,89 | -0,17 % | $42,77 | $43,34 | $41,85 | 2,20M |
| 2026-06-30 | $41,96 | +4,35 % | $39,70 | $42,10 | $39,41 | 1,96M |
| 2026-06-29 | $40,21 | -0,22 % | $40,47 | $41,68 | $39,82 | 2,49M |
| 2026-06-26 | $40,30 | +4,51 % | $38,24 | $40,45 | $38,10 | 4,79M |
| 2026-06-25 | $38,56 | +3,41 % | $37,06 | $39,77 | $36,46 | 3,88M |
| 2026-06-24 | $37,29 | +6,45 % | $36,35 | $37,45 | $35,35 | 3,86M |
| 2026-06-23 | $35,03 | +7,09 % | $33,28 | $40,10 | $32,96 | 9,76M |
| 2026-06-22 | $32,71 | -2,01 % | $33,27 | $34,20 | $32,04 | 1,10M |
| 2026-06-18 | $33,38 | +0,91 % | $33,07 | $33,60 | $31,75 | 2,24M |
| 2026-06-17 | $33,08 | -2,30 % | $33,60 | $34,43 | $33,05 | 1,84M |
| 2026-06-16 | $33,86 | -0,09 % | $33,91 | $34,61 | $33,22 | 1,20M |
| 2026-06-15 | $33,89 | +1,65 % | $33,42 | $34,31 | $33,00 | 1,28M |
| 2026-06-12 | $33,34 | -0,36 % | $32,94 | $33,87 | $32,46 | 1,09M |
| 2026-06-11 | $33,46 | +1,70 % | $32,50 | $33,50 | $31,97 | 1,09M |
| 2026-06-10 | $32,90 | +1,29 % | $31,92 | $33,58 | $31,51 | 1,12M |
| 2026-06-09 | $32,48 | -1,69 % | $32,65 | $33,33 | $31,48 | 1,06M |
| 2026-06-08 | $33,04 | +1,07 % | $32,39 | $33,25 | $32,27 | 984,30K |
| 2026-06-05 | $32,69 | -1,68 % | $33,30 | $33,72 | $32,20 | 1,60M |
| 2026-06-04 | $33,25 | -0,78 % | $33,78 | $34,12 | $32,97 | 1,13M |
| 2026-06-03 | $33,51 | -6,61 % | $35,25 | $35,26 | $33,29 | 1,80M |
| 2026-06-02 | $35,88 | -0,64 % | $34,53 | $35,97 | $34,29 | 1,91M |
| 2026-06-01 | $36,11 | +5,74 % | $35,00 | $36,27 | $34,19 | 2,62M |
| 2026-05-29 | $34,15 | +7,36 % | $32,15 | $34,37 | $32,15 | 2,59M |
| 2026-05-28 | $31,81 | +5,19 % | $30,66 | $32,44 | $30,50 | 2,42M |
| 2026-05-27 | $30,24 | -2,61 % | $30,45 | $30,99 | $30,12 | 1,53M |
| 2026-05-26 | $31,05 | +0,16 % | $30,60 | $31,27 | $29,92 | 1,68M |