Holen Sie sich die Stockscreener-App
31.39
2.33%
-0.75
Vorhandelsmarkt:
31.35
-0.04
-0.13%
Varonis Systems Inc-Aktien (VRNS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-20 | $32.88 | $31.34 | $1.54 | 1,768,850.0 | -2.33% |
| 2025-11-19 | $32.93 | $32.00 | $0.93 | 1,739,564.0 | -2.43% |
| 2025-11-18 | $33.38 | $32.45 | $0.93 | 1,324,615.0 | -0.69% |
| 2025-11-17 | $33.93 | $32.87 | $1.06 | 1,300,606.0 | -1.54% |
| 2025-11-14 | $34.06 | $32.81 | $1.25 | 2,224,429.0 | -1.84% |
| 2025-11-13 | $35.45 | $34.20 | $1.25 | 1,888,412.0 | -3.41% |
| 2025-11-12 | $36.34 | $35.40 | $0.94 | 1,453,146.0 | -0.67% |
| 2025-11-11 | $35.90 | $34.38 | $1.52 | 1,770,125.0 | +3.86% |
| 2025-11-10 | $34.86 | $33.72 | $1.14 | 1,319,960.0 | +0.88% |
| 2025-11-07 | $34.24 | $33.07 | $1.17 | 1,517,498.0 | +0.09% |
| 2025-11-06 | $35.12 | $33.58 | $1.54 | 1,960,641.0 | -2.54% |
| 2025-11-05 | $35.66 | $34.88 | $0.7826 | 2,302,950.0 | -0.99% |
| 2025-11-04 | $36.28 | $34.77 | $1.51 | 3,037,566.0 | -2.00% |
| 2025-11-03 | $36.47 | $34.59 | $1.87 | 4,489,486.0 | +2.38% |
| 2025-10-31 | $35.35 | $33.61 | $1.74 | 5,726,758.0 | +0.66% |
| 2025-10-30 | $35.81 | $32.27 | $3.54 | 9,412,511.0 | +8.23% |
| 2025-10-29 | $40.41 | $32.02 | $8.39 | 29,297,122.0 | -48.67% |
| 2025-10-28 | $63.80 | $62.20 | $1.59 | 3,470,795.0 | +0.51% |
| 2025-10-27 | $63.80 | $62.21 | $1.59 | 1,737,694.0 | +0.61% |
| 2025-10-24 | $63.17 | $61.11 | $2.06 | 1,125,819.0 | -0.03% |
| 2025-10-23 | $63.03 | $60.97 | $2.06 | 956,906.0 | +1.76% |
| 2025-10-22 | $61.97 | $60.25 | $1.72 | 1,311,982.0 | +0.43% |
Varonis Systems Inc-Aktien (VRNS) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Varonis Systems Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der VRNS-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Varonis Systems Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Varonis Systems Inc-Aktien (VRNS) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $36.47 | $31.34 | $5.13 | 29,866,698.0 | -10.90% |
| 2025-10 | $63.90 | $32.02 | $31.88 | 70,225,027.0 | -38.70% |
| 2025-09 | $60.30 | $54.24 | $6.06 | 29,885,739.0 | -2.63% |
| 2025-08 | $59.72 | $52.64 | $7.08 | 29,559,550.0 | +5.71% |
| 2025-07 | $58.41 | $49.18 | $9.23 | 37,492,925.0 | +10.01% |
| 2025-06 | $51.27 | $47.77 | $3.49 | 26,978,260.0 | +6.44% |
| 2025-05 | $47.98 | $42.67 | $5.31 | 27,596,320.0 | +11.30% |
| 2025-04 | $43.02 | $36.53 | $6.49 | 29,839,636.0 | +5.91% |
| 2025-03 | $43.02 | $39.10 | $3.91 | 28,400,933.0 | -5.86% |
| 2025-02 | $47.00 | $39.62 | $7.38 | 37,614,326.0 | -5.27% |
| 2025-01 | $46.55 | $43.47 | $3.08 | 29,799,257.0 | +2.09% |
Varonis Systems Inc-Aktien (VRNS) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $51.55 | $43.61 | $7.94 | 25,767,202.0 | -12.11% |
| 2024-11 | $54.60 | $48.58 | $6.02 | 31,093,681.0 | -0.81% |
| 2024-10 | $60.58 | $50.03 | $10.55 | 37,179,248.0 | -10.85% |
| 2024-09 | $57.86 | $49.87 | $7.99 | 31,239,359.0 | -0.18% |
| 2024-08 | $58.32 | $48.24 | $10.08 | 22,540,406.0 | +2.67% |
| 2024-07 | $57.00 | $45.30 | $11.70 | 34,128,706.0 | +14.93% |
| 2024-06 | $48.22 | $41.13 | $7.09 | 29,700,037.0 | +11.66% |
| 2024-05 | $46.65 | $42.15 | $4.50 | 25,539,699.0 | -1.81% |
| 2024-04 | $48.24 | $42.57 | $5.67 | 19,266,176.0 | -7.25% |
| 2024-03 | $52.88 | $46.41 | $6.47 | 19,514,949.0 | -7.15% |
| 2024-02 | $52.30 | $44.76 | $7.54 | 32,420,485.0 | +13.19% |
| 2024-01 | $47.29 | $42.26 | $5.03 | 25,165,527.0 | -0.88% |
Varonis Systems Inc-Aktien (VRNS) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $45.81 | $41.29 | $4.52 | 23,549,879.0 | +8.09% |
| 2023-11 | $41.96 | $32.26 | $9.70 | 28,404,668.0 | +24.52% |
| 2023-10 | $34.61 | $29.47 | $5.14 | 23,036,502.0 | +10.15% |
| 2023-09 | $32.50 | $29.63 | $2.87 | 13,385,866.0 | -4.35% |
| 2023-08 | $32.64 | $29.10 | $3.54 | 21,170,560.0 | +11.25% |
| 2023-07 | $28.85 | $25.55 | $3.30 | 14,963,609.0 | +7.69% |
| 2023-06 | $27.49 | $24.66 | $2.83 | 16,075,680.0 | +1.41% |
| 2023-05 | $26.49 | $22.34 | $4.15 | 22,737,619.0 | +13.47% |
| 2023-04 | $26.00 | $22.43 | $3.57 | 15,874,108.0 | -10.96% |
| 2023-03 | $28.09 | $23.32 | $4.77 | 26,790,920.0 | -3.95% |
| 2023-02 | $29.99 | $25.86 | $4.13 | 25,402,475.0 | +4.80% |
| 2023-01 | $27.14 | $22.01 | $5.13 | 20,202,929.0 | +7.94% |
2.40%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):