Varonis Systems

VRNS
🏛️ Alemania →
49.88
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 22.11 22.11 22.06 22.06 0.0M
2022-12-29 21.49 22.25 21.49 22.15 0.0M
2022-12-28 21.39 21.39 20.91 21.33 0.0M
2022-12-27 21.91 21.96 21.81 21.89 0.0M
2022-12-23 21.61 21.61 21.61 21.61 0.0M
2022-12-22 22.40 22.40 22.02 22.07 0.0M
2022-12-21 21.90 22.12 21.90 22.12 0.0M
2022-12-20 22.00 22.12 22.00 22.09 0.0M
2022-12-19 22.43 22.60 21.90 21.98 0.0M
2022-12-16 21.93 22.25 21.84 21.86 0.0M
2022-12-15 22.60 22.60 22.31 22.44 0.0M
2022-12-14 23.00 23.00 22.34 22.34 0.0M
2022-12-13 21.83 22.82 21.80 22.82 0.0M
2022-12-12 20.17 21.35 20.17 21.35 0.0M
2022-12-09 19.75 20.30 19.75 20.30 0.0M
2022-12-08 19.50 19.64 19.50 19.64 0.0M
2022-12-07 19.87 20.16 19.65 19.65 0.0M
2022-12-06 19.81 19.91 19.65 19.91 0.0M
2022-12-05 20.68 20.68 19.62 19.62 0.0M
2022-12-02 20.87 20.87 20.24 20.58 0.0M
2022-12-01 20.87 20.98 20.87 20.98 0.0M
2022-11-30 20.12 20.55 19.75 20.55 0.0M
2022-11-29 20.10 20.22 20.00 20.00 0.0M
2022-11-28 20.28 20.43 20.07 20.43 0.0M
2022-11-25 20.01 20.50 20.01 20.50 0.0M
2022-11-24 19.91 19.91 19.91 19.91 0.0M
2022-11-23 19.70 20.24 19.70 20.24 0.0M
2022-11-22 19.39 19.50 19.22 19.40 0.0M
2022-11-21 19.91 19.91 19.63 19.63 0.0M
2022-11-18 20.18 20.18 20.01 20.01 0.0M
2022-11-17 20.26 20.26 20.05 20.05 0.0M
2022-11-16 20.88 20.88 19.70 19.70 0.0M
2022-11-15 20.72 20.95 20.66 20.95 0.0M
2022-11-14 19.77 20.28 19.77 20.28 0.0M
2022-11-11 19.37 20.62 19.27 20.62 0.0M
2022-11-10 17.82 19.60 17.82 19.46 0.0M
2022-11-09 18.45 18.45 17.73 17.73 0.0M
2022-11-08 17.03 19.22 17.03 18.52 0.0M
2022-11-07 16.21 16.61 15.70 16.61 0.0M
2022-11-04 17.33 17.94 15.94 16.19 0.0M
2022-11-03 18.05 18.20 17.49 17.49 0.0M
2022-11-02 17.57 18.66 17.38 18.01 0.0M
2022-11-01 21.60 21.60 17.25 17.59 0.0M
2022-10-31 27.00 27.00 24.20 24.20 0.0M
2022-10-28 27.22 27.22 27.22 27.22 0.0M
2022-10-27 27.48 27.48 27.48 27.48 0.0M
2022-10-26 27.28 27.42 27.28 27.42 0.0M
2022-10-25 27.49 27.49 27.49 27.49 0.0M
2022-10-24 26.78 27.00 26.34 26.34 0.0M
2022-10-21 26.98 27.04 26.90 27.04 0.0M
2022-10-20 26.50 26.71 26.49 26.71 0.0M
2022-10-19 27.12 27.17 27.12 27.17 0.0M
2022-10-18 27.00 27.00 26.67 26.67 0.0M
2022-10-14 25.47 25.47 24.95 24.95 0.0M
2022-10-13 25.07 25.65 24.76 25.29 0.0M
2022-10-12 25.11 25.11 25.11 25.11 0.0M
2022-10-11 23.74 25.30 23.57 24.82 0.0M
2022-10-10 26.60 26.81 24.29 24.51 0.0M
2022-10-07 28.69 28.69 26.68 26.68 0.0M
2022-10-06 28.44 28.44 28.32 28.32 0.0M
2022-10-05 28.27 28.27 28.27 28.27 0.0M
2022-10-04 27.78 28.49 27.48 28.06 0.0M
2022-10-03 27.30 27.35 26.82 26.82 0.0M
2022-09-30 27.59 27.84 27.59 27.84 0.0M
2022-09-29 27.87 27.87 27.08 27.44 0.0M
2022-09-28 27.20 28.44 27.20 28.44 0.0M
2022-09-27 27.34 27.53 27.10 27.10 0.0M
2022-09-26 27.14 27.14 27.14 27.14 0.0M
2022-09-23 26.88 27.04 26.70 27.04 0.0M
2022-09-22 26.92 27.22 26.58 26.62 0.0M
2022-09-21 28.00 28.22 27.70 27.80 0.0M
2022-09-20 28.32 28.32 28.08 28.10 0.0M
2022-09-19 26.93 27.91 26.52 27.74 0.0M
2022-09-16 27.82 27.82 27.82 27.82 0.0M
2022-09-15 29.15 29.15 28.50 28.50 0.0M
2022-09-14 29.36 29.36 28.69 28.69 0.0M
2022-09-13 29.92 29.92 29.03 29.03 0.0M
2022-09-12 29.72 30.00 29.50 29.74 0.0M
2022-09-09 28.64 29.74 28.64 29.74 0.0M
2022-09-07 26.12 26.63 26.08 26.63 0.0M
2022-09-06 26.00 26.01 25.80 25.80 0.0M
2022-09-05 26.00 26.09 26.00 26.09 0.0M
2022-09-02 25.99 26.50 25.78 25.94 0.0M
2022-09-01 26.99 27.00 25.36 25.46 0.0M
2022-08-31 27.22 28.50 27.07 27.07 0.0M
2022-08-30 27.54 27.64 26.81 26.91 0.0M
2022-08-29 28.11 28.11 27.45 27.50 0.0M
2022-08-26 28.90 28.98 27.91 28.31 0.0M
2022-08-25 29.29 29.29 29.10 29.10 0.0M
2022-08-24 28.89 29.04 28.87 29.04 0.0M
2022-08-23 29.18 29.40 29.18 29.40 0.0M
2022-08-22 29.13 29.13 28.65 28.65 0.0M
2022-08-19 29.10 29.10 28.80 28.80 0.0M
2022-08-18 29.23 29.47 29.23 29.47 0.0M
2022-08-17 30.70 30.70 29.30 29.40 0.0M
2022-08-16 31.37 31.37 30.04 30.52 0.0M
2022-08-15 30.21 31.00 30.16 31.00 0.0M
2022-08-12 29.88 30.18 29.84 30.03 0.0M
2022-08-11 30.18 30.79 29.55 29.57 0.0M
2022-08-10 30.08 30.17 30.08 30.17 0.0M
2022-08-09 30.44 30.44 28.50 28.60 0.0M
2022-08-08 29.56 30.80 29.38 30.48 0.0M
2022-08-05 29.64 29.64 29.64 29.64 0.0M
2022-08-04 29.43 29.63 28.33 28.60 0.0M
2022-08-03 29.04 29.70 29.04 29.53 0.0M
2022-08-02 24.70 27.63 24.70 27.35 0.0M
2022-08-01 24.89 25.18 24.22 25.12 0.0M
2022-07-29 25.44 25.55 24.50 24.96 0.0M
2022-07-28 25.27 26.15 24.32 25.55 0.0M
2022-07-27 25.36 25.36 25.12 25.19 0.0M
2022-07-26 26.94 26.96 25.00 25.00 0.0M
2022-07-25 28.20 28.20 26.47 27.05 0.0M
2022-07-22 29.39 29.39 28.33 28.33 0.0M
2022-07-21 28.24 29.20 27.95 29.16 0.0M
2022-07-20 27.45 29.07 27.21 28.97 0.0M
2022-07-19 26.50 27.40 26.37 27.25 0.0M
2022-07-18 27.63 27.99 27.10 27.10 0.0M
2022-07-15 27.36 28.13 27.26 27.63 0.0M
2022-07-14 27.74 27.85 26.84 27.41 0.0M
2022-07-13 28.69 28.71 27.40 27.92 0.0M
2022-07-12 30.58 31.11 28.15 28.64 0.0M
2022-07-11 32.00 32.20 30.39 30.72 0.0M
2022-07-08 32.03 32.62 31.10 31.59 0.0M
2022-07-07 30.73 32.39 30.73 32.06 0.1M
2022-07-06 30.97 31.25 30.57 30.57 0.0M
2022-07-05 29.50 30.89 29.20 30.89 0.0M
2022-07-04 29.23 29.23 29.22 29.22 0.0M
2022-07-01 28.11 29.11 28.11 29.11 0.0M
2022-06-30 28.57 28.57 28.27 28.32 0.0M
2022-06-29 29.35 29.35 29.12 29.26 0.0M
2022-06-28 30.50 30.52 29.15 29.15 0.0M
2022-06-27 32.08 32.08 29.79 30.43 0.0M
2022-06-24 31.30 33.17 31.30 32.80 0.0M
2022-06-23 29.35 30.48 29.35 30.48 0.0M
2022-06-21 28.36 28.94 28.36 28.94 0.0M
2022-06-20 28.30 28.40 28.11 28.40 0.0M
2022-06-17 27.29 28.36 27.29 28.28 0.0M
2022-06-16 28.87 29.23 26.85 27.24 0.0M
2022-06-15 29.23 29.65 29.15 29.65 0.0M
2022-06-14 28.36 28.76 27.81 28.70 0.0M
2022-06-13 29.58 29.59 28.25 28.70 0.0M
2022-06-10 31.80 32.00 29.91 30.18 0.0M
2022-06-09 32.18 32.76 31.20 32.00 0.0M
2022-06-08 32.38 32.38 32.11 32.32 0.0M
2022-06-07 31.50 32.30 31.50 32.17 0.0M
2022-06-06 31.80 32.01 31.30 31.42 0.0M
2022-06-03 32.52 32.52 31.61 31.61 0.0M
2022-06-02 30.57 32.58 30.57 32.58 0.0M
2022-06-01 30.70 30.70 30.39 30.39 0.0M
2022-05-31 31.68 31.73 30.27 30.27 0.0M
2022-05-30 32.27 32.35 31.84 31.84 0.0M
2022-05-27 30.42 31.71 30.42 31.71 0.0M
2022-05-26 29.71 30.08 29.71 30.04 0.0M
2022-05-25 29.29 30.12 29.29 30.12 0.0M
2022-05-24 31.44 31.44 29.10 29.10 0.0M
2022-05-23 31.43 31.47 30.66 30.89 0.0M
2022-05-20 31.39 32.00 30.33 31.02 0.0M
2022-05-19 29.80 31.05 29.12 30.26 0.0M
2022-05-18 29.75 30.20 29.39 29.75 0.0M
2022-05-17 29.46 29.65 29.10 29.45 0.0M
2022-05-16 30.68 30.68 29.50 29.57 0.0M
2022-05-13 28.70 31.10 28.70 30.79 0.0M
2022-05-12 27.09 29.40 27.09 28.46 0.0M
2022-05-11 28.57 29.07 27.00 27.00 0.0M
2022-05-10 28.86 29.54 27.41 28.65 0.0M
2022-05-09 32.69 32.69 28.32 28.32 0.0M
2022-05-06 35.09 35.09 32.71 32.77 0.0M
2022-05-05 36.83 37.07 34.84 34.99 0.0M
2022-05-04 36.38 37.00 35.50 36.85 0.0M
2022-05-03 38.00 38.10 33.90 35.27 0.0M
2022-05-02 41.37 41.37 41.02 41.34 0.0M
2022-04-29 42.19 43.03 42.12 42.49 0.0M
2022-04-28 41.63 42.18 41.63 42.18 0.0M
2022-04-27 42.02 42.02 40.66 41.24 0.0M
2022-04-26 43.51 43.51 41.40 41.40 0.0M
2022-04-25 41.16 44.05 41.00 43.45 0.0M
2022-04-22 42.45 42.55 41.77 41.77 0.0M
2022-04-21 44.88 44.88 42.28 42.28 0.0M
2022-04-20 46.00 46.03 45.20 45.20 0.0M
2022-04-19 45.00 45.63 44.84 45.63 0.0M
2022-04-14 47.15 47.28 45.82 45.82 0.0M
2022-04-13 44.80 47.00 44.45 47.00 0.0M
2022-04-12 44.02 45.47 44.02 45.47 0.0M
2022-04-11 40.41 44.33 40.41 44.33 0.0M
2022-04-08 41.49 41.73 40.76 41.03 0.0M
2022-04-07 41.90 41.90 41.00 41.60 0.0M
2022-04-06 43.34 43.34 40.83 41.39 0.0M
2022-04-05 44.78 44.78 43.19 43.30 0.0M
2022-04-04 43.97 44.96 43.97 44.80 0.0M
2022-04-01 43.22 43.81 43.22 43.61 0.0M
2022-03-31 42.40 43.20 42.40 43.20 0.0M
2022-03-30 43.00 43.60 42.00 42.00 0.0M
2022-03-29 43.00 43.60 42.20 43.40 0.0M
2022-03-28 42.00 42.80 41.80 42.60 0.0M
2022-03-25 42.80 42.80 40.80 42.00 0.0M
2022-03-24 42.80 43.00 42.80 42.80 0.0M
2022-03-23 42.00 43.80 41.20 42.60 0.0M
2022-03-22 40.00 41.60 40.00 41.60 0.0M
2022-03-21 39.40 39.40 38.80 39.40 0.0M
2022-03-18 38.60 39.40 37.40 39.40 0.0M
2022-03-17 35.60 37.80 35.40 37.80 0.0M
2022-03-16 35.60 35.80 35.00 35.40 0.0M
2022-03-15 33.00 34.00 33.00 34.00 0.0M
2022-03-14 36.00 36.00 32.80 32.80 0.0M
2022-03-11 38.00 38.00 36.80 37.20 0.0M
2022-03-10 38.20 38.20 36.80 36.80 0.0M
2022-03-09 37.40 38.40 37.40 38.40 0.0M
2022-03-08 37.00 38.40 36.80 36.80 0.0M
2022-03-07 38.00 38.20 36.80 37.40 0.0M
2022-03-04 38.40 38.40 37.60 37.80 0.0M
2022-03-03 40.00 40.00 38.80 38.80 0.0M
2022-03-02 39.60 40.60 39.00 40.20 0.0M
2022-03-01 39.20 40.80 38.60 39.00 0.0M
2022-02-28 36.60 39.20 36.00 39.00 0.0M
2022-02-25 36.20 37.00 35.40 36.80 0.0M
2022-02-24 32.00 36.80 31.80 36.80 0.0M
2022-02-23 34.00 34.00 32.60 32.60 0.0M
2022-02-22 34.00 35.00 33.20 33.20 0.0M
2022-02-21 35.00 35.00 34.20 34.20 0.0M
2022-02-18 35.40 36.00 35.00 35.00 0.0M
2022-02-17 36.20 36.20 35.00 35.00 0.0M
2022-02-16 37.00 37.00 36.20 36.20 0.0M
2022-02-15 36.60 37.00 36.20 36.60 0.0M
2022-02-14 36.00 37.20 35.00 36.60 0.0M
2022-02-11 35.80 36.60 35.40 35.60 0.0M
2022-02-10 36.20 36.60 35.40 36.00 0.0M
2022-02-09 34.60 36.20 34.40 35.80 0.0M
2022-02-08 33.20 35.80 32.40 34.80 0.0M
2022-02-07 33.80 34.00 32.80 33.40 0.0M
2022-02-04 32.80 33.20 31.80 33.00 0.0M
2022-02-03 31.80 33.40 31.80 32.00 0.0M
2022-02-02 33.80 34.00 33.80 34.00 0.0M
2022-02-01 33.20 34.00 33.00 34.00 0.0M
2022-01-31 30.20 30.20 30.20 30.20 0.0M
2022-01-27 31.00 31.00 31.00 31.00 0.0M
2022-01-26 30.20 31.60 30.20 31.60 0.0M
2022-01-25 30.40 30.40 30.40 30.40 0.0M
2022-01-24 32.20 32.20 30.00 30.00 0.0M
2022-01-21 33.00 33.00 32.00 32.40 0.0M
2022-01-20 32.20 33.80 32.20 33.80 0.0M
2022-01-18 33.80 34.20 33.80 33.80 0.0M
2022-01-14 33.80 33.80 33.60 33.60 0.0M
2022-01-13 36.40 36.40 36.40 36.40 0.0M
2022-01-11 38.20 38.20 38.20 38.20 0.0M
2022-01-10 38.80 38.80 37.60 37.80 0.0M
2022-01-07 39.40 39.80 39.20 39.20 0.0M
2022-01-06 39.80 39.80 39.60 39.60 0.0M
2022-01-05 40.00 40.00 38.60 38.60 0.0M
2022-01-04 43.20 43.20 40.40 41.00 0.0M
2022-01-03 43.00 43.00 43.00 43.00 0.0M