Varonis Systems

VRNS
🏛️ Alemania →
50.66
Última Actualización: 2025-09-29
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
2024-12-30 42.78 42.78 41.98 41.98 0.0M
2024-12-27 43.67 43.67 42.47 42.47 0.0M
2024-12-23 43.95 43.95 43.95 43.95 0.0M
2024-12-20 42.72 43.17 42.08 43.09 0.0M
2024-12-19 43.69 44.30 43.45 43.45 0.0M
2024-12-18 44.73 44.73 43.82 43.82 0.0M
2024-12-17 45.69 45.69 44.89 44.99 0.0M
2024-12-16 44.74 45.50 44.20 45.33 0.0M
2024-12-13 45.80 45.80 44.85 44.85 0.0M
2024-12-12 45.37 46.15 45.37 46.15 0.0M
2024-12-11 46.48 46.90 45.90 45.90 0.0M
2024-12-10 46.24 46.47 46.24 46.47 0.0M
2024-12-09 47.45 47.46 45.95 46.10 0.0M
2024-12-06 47.21 47.92 46.74 47.24 0.0M
2024-12-05 47.41 47.41 46.58 47.12 0.0M
2024-12-04 49.00 49.00 48.29 48.61 0.0M
2024-12-03 47.68 48.54 47.68 48.54 0.0M
2024-12-02 48.14 48.14 48.14 48.14 0.0M
2024-11-29 47.20 47.20 47.20 47.20 0.0M
2024-11-28 46.93 46.93 46.93 46.93 0.0M
2024-11-27 47.26 47.26 46.80 46.80 0.0M
2024-11-26 47.54 47.54 47.47 47.47 0.0M
2024-11-25 48.31 48.48 47.69 47.69 0.0M
2024-11-22 48.42 48.42 47.93 47.93 0.0M
2024-11-21 47.53 47.53 47.53 47.53 0.0M
2024-11-20 46.73 47.43 46.73 47.43 0.0M
2024-11-19 46.66 46.66 46.39 46.39 0.0M
2024-11-18 48.58 48.58 47.48 47.56 0.0M
2024-11-15 49.21 49.21 48.39 48.43 0.0M
2024-11-14 50.28 50.74 49.64 49.81 0.0M
2024-11-13 50.00 50.82 50.00 50.40 0.0M
2024-11-12 49.12 49.22 48.79 49.22 0.0M
2024-11-11 48.86 49.47 48.86 49.47 0.0M
2024-11-08 48.66 48.87 48.62 48.83 0.0M
2024-11-07 49.92 49.92 49.10 49.35 0.0M
2024-11-06 48.36 49.70 47.84 49.69 0.0M
2024-11-05 46.40 46.52 46.40 46.52 0.0M
2024-11-04 46.80 47.24 46.75 46.92 0.0M
2024-11-01 46.74 46.74 45.84 46.74 0.0M
2024-10-31 46.84 46.87 46.67 46.81 0.0M
2024-10-30 51.84 52.28 48.05 48.05 0.0M
2024-10-29 53.72 54.76 50.66 50.66 0.0M
2024-10-28 53.14 53.54 52.64 52.64 0.0M
2024-10-25 52.02 52.76 52.02 52.62 0.0M
2024-10-24 52.64 52.64 52.04 52.04 0.0M
2024-10-23 54.30 54.30 52.64 52.64 0.0M
2024-10-22 53.58 54.16 53.58 53.96 0.0M
2024-10-21 54.34 54.64 53.80 53.80 0.0M
2024-10-18 55.00 55.00 54.52 54.52 0.0M
2024-10-17 54.58 54.66 54.58 54.66 0.0M
2024-10-16 55.42 55.42 54.20 54.20 0.0M
2024-10-15 55.02 55.34 54.92 55.30 0.0M
2024-10-14 54.24 54.38 53.98 54.24 0.0M
2024-10-11 53.96 53.96 53.14 53.60 0.0M
2024-10-10 53.84 54.38 53.02 53.54 0.0M
2024-10-09 52.08 54.08 52.08 53.26 0.0M
2024-10-08 50.24 51.44 50.24 51.44 0.0M
2024-10-07 51.60 51.60 50.82 50.82 0.0M
2024-10-04 50.32 51.02 50.32 51.02 0.0M
2024-10-03 50.22 50.22 50.22 50.22 0.0M
2024-10-02 49.40 49.40 49.40 49.40 0.0M
2024-10-01 50.48 51.02 50.48 51.02 0.0M
2024-09-30 50.00 51.26 50.00 50.68 0.0M
2024-09-27 51.12 51.12 50.70 50.70 0.0M
2024-09-26 51.98 52.00 51.48 51.48 0.0M
2024-09-25 51.08 51.08 50.88 50.88 0.0M
2024-09-24 50.28 51.00 49.77 51.00 0.0M
2024-09-23 50.48 50.60 50.02 50.20 0.0M
2024-09-20 49.54 49.54 49.33 49.33 0.0M
2024-09-18 48.81 48.81 48.81 48.81 0.0M
2024-09-17 48.12 48.12 48.09 48.09 0.0M
2024-09-16 48.54 48.68 47.86 48.50 0.0M
2024-09-13 48.02 48.59 48.02 48.59 0.0M
2024-09-11 46.50 46.65 46.50 46.65 0.0M
2024-09-10 45.67 45.67 45.67 45.67 0.0M
2024-09-09 46.79 46.85 46.79 46.85 0.0M
2024-09-06 47.92 47.92 45.62 45.62 0.0M
2024-09-05 48.29 48.51 46.08 46.75 0.0M
2024-09-04 49.52 49.52 48.68 49.00 0.0M
2024-09-03 50.74 50.74 50.46 50.60 0.0M
2024-09-02 50.86 50.98 50.68 50.98 0.0M
2024-08-30 50.66 50.66 50.30 50.30 0.0M
2024-08-29 50.52 51.60 50.52 50.72 0.0M
2024-08-28 51.82 51.82 51.32 51.32 0.0M
2024-08-27 51.30 51.84 51.30 51.50 0.0M
2024-08-26 51.46 51.96 51.02 51.96 0.0M
2024-08-23 51.10 51.10 51.00 51.00 0.0M
2024-08-21 51.10 51.10 50.46 50.70 0.0M
2024-08-20 50.86 50.86 50.86 50.86 0.0M
2024-08-19 49.88 49.88 49.88 49.88 0.0M
2024-08-16 50.72 50.72 50.20 50.28 0.0M
2024-08-15 50.64 51.14 49.65 49.65 0.0M
2024-08-14 49.56 49.56 49.56 49.56 0.0M
2024-08-13 49.64 49.89 49.64 49.89 0.0M
2024-08-12 50.02 50.02 49.39 49.39 0.0M
2024-08-09 50.04 50.04 50.04 50.04 0.0M
2024-08-08 46.37 49.00 46.37 49.00 0.0M
2024-08-07 47.72 48.44 47.72 48.06 0.0M
2024-08-06 46.98 50.80 46.73 47.61 0.0M
2024-08-05 44.82 46.56 41.10 45.71 0.0M
2024-08-02 48.17 48.74 46.09 47.42 0.0M
2024-08-01 51.62 51.62 48.72 48.72 0.0M
2024-07-31 51.52 52.02 51.22 51.28 0.0M
2024-07-30 48.02 50.70 48.02 50.70 0.0M
2024-07-29 46.20 46.20 46.20 46.20 0.0M
2024-07-25 43.34 43.34 43.24 43.24 0.0M
2024-07-24 43.17 43.17 43.10 43.10 0.0M
2024-07-23 43.42 43.90 43.42 43.90 0.0M
2024-07-22 43.20 43.20 43.18 43.18 0.0M
2024-07-19 43.56 43.56 43.56 43.56 0.0M
2024-07-18 45.75 45.79 43.80 43.83 0.0M
2024-07-16 46.20 46.20 46.08 46.08 0.0M
2024-07-15 45.81 46.26 45.72 46.26 0.0M
2024-07-12 45.26 45.29 45.26 45.28 0.0M
2024-07-11 44.86 45.00 44.86 45.00 0.0M
2024-07-10 42.05 42.05 41.80 41.80 0.0M
2024-07-09 43.24 43.32 42.74 42.74 0.0M
2024-07-08 44.39 44.39 44.39 44.39 0.0M
2024-07-05 44.20 44.69 44.20 44.69 0.0M
2024-07-04 44.12 44.12 44.12 44.12 0.0M
2024-07-03 44.86 44.86 44.51 44.51 0.0M
2024-07-02 43.89 43.89 43.89 43.89 0.0M
2024-07-01 44.53 44.91 43.78 43.78 0.0M
2024-06-28 44.00 44.99 44.00 44.99 0.0M
2024-06-27 40.34 42.69 40.34 42.69 0.0M
2024-06-25 40.12 40.25 40.12 40.25 0.0M
2024-06-24 41.54 41.54 41.01 41.14 0.0M
2024-06-21 40.25 40.25 40.25 40.25 0.0M
2024-06-20 40.29 40.29 40.29 40.29 0.0M
2024-06-18 40.64 40.88 40.27 40.27 0.0M
2024-06-17 39.83 40.03 39.47 39.47 0.0M
2024-06-14 41.00 41.00 39.21 39.48 0.0M
2024-06-13 39.52 39.52 38.54 38.85 0.0M
2024-06-11 39.50 40.00 39.30 39.94 0.0M
2024-06-10 39.26 39.75 39.26 39.75 0.0M
2024-06-07 38.89 38.93 38.89 38.93 0.0M
2024-06-06 39.32 39.53 38.90 38.90 0.0M
2024-06-05 38.39 39.15 38.39 39.15 0.0M
2024-06-04 38.47 38.47 37.86 37.86 0.0M
2024-06-03 39.74 39.74 38.40 38.62 0.0M
2024-05-31 39.89 40.01 38.89 39.05 0.0M
2024-05-30 41.27 41.29 40.24 40.24 0.0M
2024-05-29 41.98 41.98 41.98 41.98 0.0M
2024-05-28 41.42 42.00 41.42 42.00 0.0M
2024-05-27 41.56 41.56 41.56 41.56 0.0M
2024-05-24 41.09 41.53 41.09 41.53 0.0M
2024-05-23 41.86 41.86 41.39 41.61 0.0M
2024-05-22 40.23 41.66 40.15 41.43 0.0M
2024-05-21 40.51 40.70 40.19 40.19 0.0M
2024-05-20 39.62 39.95 39.55 39.95 0.0M
2024-05-17 39.97 40.20 39.80 39.80 0.0M
2024-05-16 40.12 40.12 39.88 39.88 0.0M
2024-05-15 40.35 40.82 40.35 40.82 0.0M
2024-05-14 40.82 41.13 40.60 40.60 0.0M
2024-05-13 41.50 41.50 41.34 41.34 0.0M
2024-05-10 41.98 41.98 41.98 41.98 0.0M
2024-05-09 42.48 42.48 41.85 41.85 0.0M
2024-05-08 41.89 42.43 41.89 42.43 0.0M
2024-05-07 42.35 42.35 41.72 41.78 0.0M
2024-05-06 40.58 41.20 40.58 41.20 0.0M
2024-05-03 41.31 41.31 41.31 41.31 0.0M
2024-05-02 40.58 40.99 40.58 40.64 0.0M
2024-04-30 40.69 40.69 40.69 40.69 0.0M
2024-04-29 41.86 41.93 41.86 41.93 0.0M
2024-04-26 42.71 42.71 42.71 42.71 0.0M
2024-04-25 41.47 41.54 41.47 41.54 0.0M
2024-04-24 42.42 42.42 42.09 42.09 0.0M
2024-04-23 41.30 42.27 41.30 42.04 0.0M
2024-04-22 40.62 41.31 40.62 41.31 0.0M
2024-04-19 40.30 40.38 40.03 40.09 0.0M
2024-04-18 40.76 40.91 40.76 40.90 0.0M
2024-04-17 41.23 41.25 40.72 40.72 0.0M
2024-04-16 40.18 42.30 40.11 42.14 0.0M
2024-04-15 41.82 42.10 40.31 40.31 0.0M
2024-04-12 42.19 42.19 42.19 42.19 0.0M
2024-04-11 42.57 42.57 42.41 42.49 0.0M
2024-04-10 42.84 43.00 42.72 42.76 0.0M
2024-04-09 43.80 43.80 42.83 42.83 0.0M
2024-04-08 43.96 44.25 43.96 43.98 0.0M
2024-04-05 43.33 44.07 43.33 44.07 0.0M
2024-04-04 43.03 43.20 43.03 43.20 0.0M
2024-04-03 42.11 42.73 42.00 42.73 0.0M
2024-04-02 43.50 43.64 42.23 42.23 0.0M
2024-03-28 43.72 44.88 43.72 44.74 0.0M
2024-03-27 43.34 43.54 43.34 43.54 0.0M
2024-03-26 43.88 43.88 43.20 43.36 0.0M
2024-03-25 44.46 44.46 44.02 44.06 0.0M
2024-03-22 45.36 45.50 44.50 44.56 0.0M
2024-03-21 45.22 45.56 44.70 45.28 0.0M
2024-03-20 44.92 44.94 44.92 44.94 0.0M
2024-03-19 45.20 45.20 43.68 44.54 0.0M
2024-03-18 45.12 45.12 45.12 45.12 0.0M
2024-03-15 44.64 44.94 44.56 44.94 0.0M
2024-03-14 45.84 45.84 44.58 44.96 0.0M
2024-03-13 45.06 45.96 45.04 45.86 0.0M
2024-03-12 45.52 45.52 45.52 45.52 0.0M
2024-03-11 45.36 45.60 45.02 45.60 0.0M
2024-03-08 45.92 45.92 45.34 45.34 0.0M
2024-03-07 45.34 45.84 45.34 45.76 0.0M
2024-03-06 45.56 45.90 45.16 45.84 0.0M
2024-03-05 46.12 46.12 44.74 44.74 0.0M
2024-03-04 47.32 48.26 46.44 46.44 0.0M
2024-03-01 47.34 47.34 46.44 46.70 0.0M
2024-02-29 46.22 47.08 46.22 46.68 0.0M
2024-02-28 47.02 47.02 46.16 46.40 0.0M
2024-02-27 46.26 47.04 46.16 46.58 0.0M
2024-02-26 45.22 47.40 44.86 47.30 0.0M
2024-02-23 45.36 45.74 45.30 45.64 0.0M
2024-02-22 43.94 45.60 43.94 45.28 0.0M
2024-02-21 43.38 43.58 42.40 42.86 0.0M
2024-02-20 45.90 45.90 44.40 44.50 0.0M
2024-02-16 45.66 45.92 45.66 45.92 0.0M
2024-02-15 46.70 46.86 46.24 46.50 0.0M
2024-02-14 45.40 47.04 45.00 47.04 0.0M
2024-02-13 46.18 46.18 45.06 45.54 0.0M
2024-02-12 48.20 48.30 46.24 46.26 0.0M
2024-02-09 47.18 48.02 47.18 48.02 0.0M
2024-02-08 45.02 47.60 44.68 47.60 0.0M
2024-02-07 45.20 46.12 45.20 45.44 0.0M
2024-02-06 42.36 46.44 42.36 44.74 0.0M
2024-02-05 41.94 42.38 41.94 42.38 0.0M
2024-02-02 42.70 42.70 41.88 42.18 0.0M
2024-02-01 41.98 42.52 41.62 42.52 0.0M
2024-01-31 41.80 41.80 41.40 41.56 0.0M
2024-01-30 42.42 43.04 42.42 43.04 0.0M
2024-01-29 41.76 42.06 41.76 42.06 0.0M
2024-01-25 41.40 42.02 41.40 41.82 0.0M
2024-01-24 41.66 42.00 41.66 41.86 0.0M
2024-01-23 41.50 41.86 41.50 41.54 0.0M
2024-01-22 41.02 41.62 40.98 41.62 0.0M
2024-01-19 40.90 40.90 40.40 40.40 0.0M
2024-01-18 41.70 41.74 40.52 40.52 0.0M
2024-01-17 41.86 42.24 41.14 41.44 0.0M
2024-01-16 42.30 42.56 42.10 42.56 0.0M
2024-01-15 42.68 42.68 42.42 42.42 0.0M
2024-01-12 42.48 42.80 42.42 42.50 0.0M
2024-01-11 41.54 42.36 41.40 42.36 0.0M
2024-01-10 41.20 41.36 41.20 41.36 0.0M
2024-01-09 40.46 41.08 40.46 40.94 0.0M
2024-01-08 38.94 40.00 38.78 39.90 0.0M
2024-01-05 39.00 39.04 38.60 38.60 0.0M
2024-01-04 39.32 39.46 37.80 39.14 0.0M
2024-01-03 40.54 40.54 39.48 39.48 0.0M
2024-01-02 40.98 41.18 39.72 40.40 0.0M