Varonis Systems Inc

VRNS
🏛️ 德国 →
49.88
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 43.40 43.40 43.20 43.20 0.0M
2021-12-29 43.00 43.40 43.00 43.40 0.0M
2021-12-28 42.80 43.20 42.80 43.20 0.0M
2021-12-27 43.60 43.60 43.20 43.20 0.0M
2021-12-23 43.20 43.40 43.20 43.40 0.0M
2021-12-22 42.80 43.00 42.80 42.80 0.0M
2021-12-21 43.00 43.00 42.60 42.80 0.0M
2021-12-20 41.00 41.00 40.80 40.80 0.0M
2021-12-17 40.60 42.40 40.60 42.20 0.0M
2021-12-16 43.40 43.40 43.40 43.40 0.0M
2021-12-15 44.00 44.00 44.00 44.00 0.0M
2021-12-14 43.40 43.40 43.40 43.40 0.0M
2021-12-13 44.40 44.40 43.40 43.40 0.0M
2021-12-10 44.80 45.00 44.80 45.00 0.0M
2021-12-09 47.00 47.00 45.80 45.80 0.0M
2021-12-08 46.20 47.40 46.20 47.40 0.0M
2021-12-07 43.80 46.60 43.80 46.60 0.0M
2021-12-06 41.20 43.00 41.20 43.00 0.0M
2021-12-03 42.20 42.20 41.40 41.40 0.0M
2021-12-01 46.00 46.00 44.80 44.80 0.0M
2021-11-30 45.80 46.40 44.80 44.80 0.0M
2021-11-29 46.80 46.80 46.20 46.40 0.0M
2021-11-25 47.40 47.40 47.40 47.40 0.0M
2021-11-23 48.60 49.00 45.80 45.80 0.0M
2021-11-22 49.00 49.00 49.00 49.00 0.0M
2021-11-19 51.50 52.00 49.80 50.00 0.0M
2021-11-18 51.50 51.50 51.50 51.50 0.0M
2021-11-17 53.00 53.00 53.00 53.00 0.0M
2021-11-16 53.00 53.50 53.00 53.00 0.0M
2021-11-15 53.00 53.00 52.50 52.50 0.0M
2021-11-11 54.00 54.50 54.00 54.50 0.0M
2021-11-10 55.50 55.50 55.00 55.00 0.0M
2021-11-09 55.00 55.00 55.00 55.00 0.0M
2021-11-08 53.50 55.00 53.50 55.00 0.0M
2021-11-05 55.50 55.50 54.00 54.00 0.0M
2021-11-03 54.00 54.00 54.00 54.00 0.0M
2021-11-02 54.50 54.50 53.50 54.00 0.0M
2021-10-29 55.50 55.50 55.50 55.50 0.0M
2021-10-28 55.50 55.50 55.50 55.50 0.0M
2021-10-27 56.50 56.50 56.00 56.00 0.0M
2021-10-26 57.00 57.00 57.00 57.00 0.0M
2021-10-25 54.00 57.00 54.00 57.00 0.0M
2021-10-20 54.50 54.50 54.50 54.50 0.0M
2021-10-19 54.50 54.50 54.50 54.50 0.0M
2021-10-14 54.50 54.50 54.50 54.50 0.0M
2021-10-13 51.50 52.50 51.50 52.50 0.0M
2021-10-12 51.50 51.50 51.50 51.50 0.0M
2021-10-11 50.50 51.00 49.20 49.20 0.0M
2021-10-08 53.00 53.00 50.50 50.50 0.0M
2021-10-06 54.00 54.00 54.00 54.00 0.0M
2021-10-04 51.50 51.50 51.50 51.50 0.0M
2021-10-01 54.00 54.00 54.00 54.00 0.0M
2021-09-30 53.00 53.00 52.50 53.00 0.0M
2021-09-29 52.50 52.50 52.50 52.50 0.0M
2021-09-28 54.00 54.00 54.00 54.00 0.0M
2021-09-27 58.50 58.50 56.50 56.50 0.0M
2021-09-23 58.50 58.50 58.50 58.50 0.0M
2021-09-20 58.00 58.00 55.50 55.50 0.0M
2021-09-15 57.50 57.50 57.50 57.50 0.0M
2021-09-14 57.00 57.00 57.00 57.00 0.0M
2021-09-13 56.00 56.00 56.00 56.00 0.0M
2021-09-09 60.50 60.50 60.50 60.50 0.0M
2021-09-03 59.50 61.00 59.50 61.00 0.0M
2021-09-01 58.50 58.50 58.00 58.00 0.0M
2021-08-31 59.00 59.00 57.50 58.50 0.0M
2021-08-30 56.50 58.00 56.50 58.00 0.0M
2021-08-27 54.00 56.00 54.00 56.00 0.0M
2021-08-25 52.00 52.00 51.50 51.50 0.0M
2021-08-24 51.00 51.00 51.00 51.00 0.0M
2021-08-19 49.00 49.00 49.00 49.00 0.0M
2021-08-18 48.40 48.40 48.40 48.40 0.0M
2021-08-17 48.00 48.00 48.00 48.00 0.0M
2021-08-16 51.00 51.00 49.60 49.60 0.0M
2021-08-13 50.50 50.50 50.50 50.50 0.0M
2021-08-12 49.00 50.50 49.00 50.50 0.0M
2021-08-11 49.00 49.00 48.80 48.80 0.0M
2021-08-10 49.60 50.00 49.60 49.80 0.0M
2021-08-09 49.00 50.50 49.00 49.80 0.0M
2021-08-06 49.40 49.40 49.40 49.40 0.0M
2021-08-04 49.80 49.80 49.80 49.80 0.0M
2021-08-03 49.00 49.00 49.00 49.00 0.0M
2021-07-28 52.00 52.00 52.00 52.00 0.0M
2021-07-27 53.50 53.50 53.50 53.50 0.0M
2021-07-23 53.00 53.00 53.00 53.00 0.0M
2021-07-20 50.00 50.50 50.00 50.50 0.0M
2021-07-19 47.20 47.20 47.20 47.20 0.0M
2021-07-12 50.00 50.00 50.00 50.00 0.0M
2021-07-08 49.20 49.20 49.20 49.20 0.0M
2021-07-06 51.00 51.00 51.00 51.00 0.0M
2021-06-30 49.80 49.80 49.80 49.80 0.0M
2021-06-29 49.40 49.40 49.40 49.40 0.0M
2021-06-28 48.80 48.80 48.80 48.80 0.0M
2021-06-24 49.00 49.20 48.80 49.20 0.0M
2021-06-22 47.80 47.80 47.80 47.80 0.0M
2021-06-18 48.80 48.80 47.60 47.60 0.0M
2021-06-17 45.80 47.20 45.80 47.00 0.0M
2021-06-16 44.40 45.40 44.40 45.20 0.0M
2021-06-15 45.40 45.40 45.40 45.40 0.0M
2021-06-14 43.80 43.80 43.80 43.80 0.0M
2021-06-11 42.40 43.80 42.40 43.80 0.0M
2021-06-10 41.00 41.00 41.00 41.00 0.0M
2021-06-09 42.00 42.00 42.00 42.00 0.0M
2021-06-07 40.20 40.20 40.20 40.20 0.0M
2021-06-03 38.40 38.40 38.20 38.20 0.0M
2021-05-25 38.80 39.40 38.80 39.40 0.0M
2021-05-24 38.60 38.60 38.60 38.60 0.0M
2021-05-21 38.80 38.80 38.80 38.80 0.0M
2021-05-18 36.80 37.00 36.80 37.00 0.0M
2021-05-17 37.60 37.60 36.20 36.20 0.0M
2021-05-13 37.20 37.20 36.60 36.60 0.0M
2021-05-12 38.80 38.80 38.80 38.80 0.0M
2021-05-11 37.20 37.20 37.00 37.00 0.0M
2021-05-10 39.40 39.40 39.40 39.40 0.0M
2021-05-07 39.20 39.60 39.20 39.60 0.0M
2021-05-06 39.60 39.60 38.40 38.60 0.0M
2021-05-05 41.00 41.00 40.80 40.80 0.0M
2021-05-04 42.20 42.20 42.20 42.20 0.0M
2021-05-03 44.00 44.00 43.00 43.00 0.0M
2021-04-27 46.80 47.20 46.20 46.20 0.0M
2021-04-26 46.00 46.00 46.00 46.00 0.0M
2021-04-23 45.20 45.20 45.20 45.20 0.0M
2021-04-22 46.00 46.00 46.00 46.00 0.0M
2021-04-19 45.80 45.80 44.00 44.00 0.0M
2021-04-16 47.40 47.40 46.60 46.60 0.0M
2021-04-15 47.80 47.80 47.80 47.80 0.0M
2021-04-13 45.20 46.20 45.20 46.20 0.0M
2021-04-12 45.20 45.20 45.20 45.20 0.0M
2021-04-09 44.40 44.60 44.00 44.60 0.0M
2021-04-08 45.00 45.00 44.80 44.80 0.0M
2021-04-07 46.20 46.20 44.60 44.60 0.0M
2021-04-06 45.40 46.00 45.20 46.00 0.0M
2021-04-01 43.80 45.80 43.80 45.80 0.0M
2021-03-31 41.73 44.31 41.73 44.31 0.0M
2021-03-30 42.21 42.21 41.65 41.65 0.0M
2021-03-29 44.66 44.66 42.61 42.61 0.0M
2021-03-25 44.10 44.10 44.10 44.10 0.0M
2021-03-24 44.14 44.14 44.14 44.14 0.0M
2021-03-23 47.34 47.34 46.22 46.22 0.0M
2021-03-22 44.57 47.21 44.30 47.21 0.0M
2021-03-19 44.88 45.74 44.88 45.74 0.0M
2021-03-18 45.66 45.66 45.66 45.66 0.0M
2021-03-17 46.75 47.55 46.30 47.55 0.0M
2021-03-16 49.73 50.16 49.12 49.19 0.0M
2021-03-15 50.72 52.82 48.99 49.27 0.0M
2021-03-12 50.00 50.00 50.00 50.00 0.0M
2021-03-11 47.27 47.27 47.27 47.27 0.0M
2021-03-10 47.48 48.25 47.48 48.25 0.0M
2021-03-08 45.00 45.55 45.00 45.55 0.0M
2021-03-05 44.50 44.80 43.30 44.20 0.0M
2021-03-04 47.23 47.37 45.70 45.83 0.0M
2021-03-03 47.77 47.77 47.77 47.77 0.0M
2021-03-02 51.00 51.13 50.40 50.40 0.0M
2021-03-01 52.30 52.30 51.53 51.53 0.0M
2021-02-26 50.47 50.55 50.40 50.55 0.0M
2021-02-25 53.33 53.33 53.33 53.33 0.0M
2021-02-24 55.23 55.23 55.23 55.23 0.0M
2021-02-23 54.67 54.73 50.95 53.82 0.0M
2021-02-22 54.77 55.97 53.98 53.98 0.0M
2021-02-19 57.33 57.33 57.33 57.33 0.0M
2021-02-18 55.45 56.25 54.65 56.25 0.0M
2021-02-17 58.67 58.67 54.67 54.67 0.0M
2021-02-16 59.82 61.38 59.82 60.83 0.0M
2021-02-15 58.93 58.93 58.85 58.93 0.0M
2021-02-12 56.52 58.87 56.40 58.87 0.0M
2021-02-11 56.67 60.20 56.67 57.53 0.0M
2021-02-10 53.50 54.80 53.50 54.80 0.0M
2021-02-09 54.33 55.52 50.33 55.52 0.0M
2021-02-08 52.72 52.83 49.48 49.88 0.0M
2021-02-05 52.23 52.65 52.23 52.65 0.0M
2021-02-04 50.58 51.78 50.58 51.78 0.0M
2021-02-03 52.43 52.53 50.50 50.50 0.0M
2021-02-02 51.33 51.33 51.33 51.33 0.0M
2021-02-01 48.72 49.43 48.72 49.43 0.0M
2021-01-28 47.93 49.50 47.93 49.50 0.0M
2021-01-27 48.25 48.25 46.67 46.67 0.0M
2021-01-26 49.72 49.80 48.60 48.60 0.0M
2021-01-25 48.10 48.10 48.10 48.10 0.0M
2021-01-21 50.42 50.42 49.52 49.52 0.0M
2021-01-20 49.43 50.97 49.43 50.30 0.0M
2021-01-19 47.55 48.37 47.55 48.37 0.0M
2021-01-13 48.80 48.80 48.80 48.80 0.0M
2021-01-12 48.48 48.48 48.13 48.13 0.0M
2021-01-11 47.18 48.47 47.18 48.10 0.0M
2021-01-08 46.82 47.22 46.82 47.22 0.0M
2021-01-06 44.75 44.75 44.75 44.75 0.0M
2021-01-04 44.50 44.50 42.35 42.35 0.0M