23,600€
-1,67%
Echtzeit-Aktienkurs Verint Systems
Bid:
Ask:
Aktienkurse zur Verint Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 23,60 | 24,60 | 23,50 | 23,70 | -0,84% | - |
| 05.09.2024 | 22,60 | 24,60 | 22,60 | 23,90 | -11,48% | 1.900,00 |
| 04.09.2024 | 27,10 | 27,30 | 26,50 | 27,00 | -1,10% | - |
| 03.09.2024 | 28,50 | 28,70 | 27,20 | 27,30 | -4,55% | - |
| 02.09.2024 | 28,20 | 28,60 | 28,20 | 28,60 | 0,00% | - |
| 30.08.2024 | 28,90 | 29,30 | 28,30 | 28,60 | 0,00% | - |
| 29.08.2024 | 28,40 | 29,30 | 28,40 | 28,60 | 0,00% | - |
| 28.08.2024 | 28,80 | 29,10 | 28,40 | 28,60 | -1,04% | - |
| 27.08.2024 | 29,50 | 29,70 | 28,90 | 28,90 | -1,70% | - |
| 26.08.2024 | 29,50 | 30,00 | 29,00 | 29,40 | 0,00% | - |
| 23.08.2024 | 29,30 | 30,00 | 29,30 | 29,40 | 0,68% | - |
| 22.08.2024 | 29,40 | 30,10 | 29,20 | 29,20 | -2,01% | - |
| 21.08.2024 | 29,40 | 30,00 | 29,40 | 29,80 | 0,68% | - |
| 20.08.2024 | 29,80 | 30,20 | 29,40 | 29,60 | -1,33% | - |
| 19.08.2024 | 29,70 | 30,20 | 29,60 | 30,00 | 0,67% | - |
| 16.08.2024 | 30,30 | 30,40 | 29,60 | 29,80 | -1,32% | - |
| 15.08.2024 | 28,70 | 30,40 | 28,60 | 30,20 | 5,59% | - |
| 14.08.2024 | 28,90 | 29,10 | 28,60 | 28,60 | -1,38% | - |
| 13.08.2024 | 28,20 | 29,00 | 27,80 | 29,00 | 2,11% | - |
| 12.08.2024 | 29,70 | 29,70 | 28,20 | 28,40 | -4,05% | - |
| 09.08.2024 | 30,60 | 31,00 | 29,40 | 29,60 | -3,27% | - |
| 08.08.2024 | 29,70 | 30,60 | 29,50 | 30,60 | 3,03% | - |
| 07.08.2024 | 30,20 | 31,90 | 29,60 | 29,70 | -1,00% | - |
| 06.08.2024 | 30,20 | 30,80 | 29,30 | 30,00 | 1,35% | - |
| 05.08.2024 | 28,40 | 30,00 | 25,90 | 29,60 | -1,99% | - |
| 02.08.2024 | 31,20 | 32,30 | 29,90 | 30,20 | -4,73% | - |
| 01.08.2024 | 33,60 | 33,70 | 31,20 | 31,70 | -5,09% | - |
| 31.07.2024 | 33,30 | 34,40 | 32,80 | 33,40 | 1,83% | - |
| 30.07.2024 | 32,20 | 33,20 | 32,20 | 32,80 | 1,23% | - |
| 29.07.2024 | 32,70 | 33,30 | 31,90 | 32,40 | -0,31% | - |
| 26.07.2024 | 32,90 | 33,30 | 32,40 | 32,50 | -0,61% | - |
| 25.07.2024 | 31,20 | 32,70 | 30,90 | 32,70 | 4,81% | - |
| 24.07.2024 | 31,90 | 32,30 | 31,20 | 31,20 | -2,50% | - |
| 23.07.2024 | 31,10 | 32,30 | 29,90 | 32,00 | 2,56% | - |
| 22.07.2024 | 31,20 | 31,70 | 30,90 | 31,20 | 0,00% | - |
| 19.07.2024 | 30,40 | 31,20 | 30,20 | 31,20 | 1,96% | - |
| 18.07.2024 | 30,90 | 31,30 | 29,60 | 30,60 | -0,65% | - |
| 17.07.2024 | 30,50 | 30,80 | 29,70 | 30,80 | 0,00% | - |
| 16.07.2024 | 29,70 | 31,00 | 29,50 | 30,80 | 4,05% | - |
| 15.07.2024 | 29,20 | 30,20 | 29,20 | 29,60 | 0,68% | - |
| 12.07.2024 | 29,40 | 30,00 | 29,20 | 29,40 | 0,68% | - |
| 11.07.2024 | 28,60 | 29,40 | 28,50 | 29,20 | 3,55% | - |
| 10.07.2024 | 28,10 | 28,40 | 27,80 | 28,20 | 0,71% | - |
| 09.07.2024 | 28,60 | 29,70 | 27,80 | 28,00 | -2,78% | - |
| 08.07.2024 | 28,90 | 29,20 | 28,40 | 28,80 | -0,35% | - |
| 05.07.2024 | 29,60 | 29,70 | 28,80 | 28,90 | -2,36% | - |
| 04.07.2024 | 29,40 | 29,60 | 29,40 | 29,60 | -6,92% | - |
| 03.07.2024 | 29,40 | 32,00 | 29,30 | 31,80 | 7,07% | - |
| 02.07.2024 | 30,00 | 30,40 | 29,40 | 29,70 | -2,30% | - |
| 01.07.2024 | 30,00 | 30,50 | 29,20 | 30,40 | 1,33% | - |
| 28.06.2024 | 30,40 | 30,90 | 29,80 | 30,00 | -1,96% | - |
| 27.06.2024 | 28,90 | 30,60 | 28,90 | 30,60 | 5,52% | 1.200,00 |
| 26.06.2024 | 31,50 | 31,70 | 29,00 | 29,00 | -8,23% | - |
| 25.06.2024 | 31,60 | 33,10 | 31,40 | 31,60 | -0,63% | - |
| 24.06.2024 | 32,10 | 32,50 | 31,50 | 31,80 | -0,62% | - |
| 21.06.2024 | 32,30 | 32,50 | 31,80 | 32,00 | -0,62% | - |
| 20.06.2024 | 32,40 | 33,00 | 31,90 | 32,20 | -1,23% | - |
| 19.06.2024 | 32,60 | 32,70 | 32,50 | 32,60 | 0,00% | - |
| 18.06.2024 | 32,70 | 32,80 | 32,30 | 32,60 | 0,00% | - |
| 17.06.2024 | 33,50 | 33,60 | 32,20 | 32,60 | -2,69% | - |
| 14.06.2024 | 33,00 | 33,70 | 33,00 | 33,50 | 0,90% | - |
| 13.06.2024 | 34,40 | 34,80 | 33,00 | 33,20 | -3,77% | - |
| 12.06.2024 | 34,10 | 35,10 | 33,90 | 34,50 | 1,17% | - |
| 11.06.2024 | 33,50 | 34,20 | 32,90 | 34,10 | 1,79% | - |
| 10.06.2024 | 34,20 | 34,30 | 33,00 | 33,50 | -1,76% | - |
| 07.06.2024 | 33,10 | 34,20 | 32,90 | 34,10 | 2,10% | - |
| 06.06.2024 | 31,00 | 34,00 | 31,00 | 33,40 | 4,70% | - |
| 05.06.2024 | 28,00 | 32,20 | 27,70 | 31,90 | 23,17% | - |
| 04.06.2024 | 25,80 | 26,50 | 25,70 | 25,90 | -1,15% | - |
| 03.06.2024 | 27,40 | 27,90 | 26,00 | 26,20 | -4,38% | - |
| 31.05.2024 | 27,20 | 27,40 | 26,60 | 27,40 | 0,74% | 17,00 |
| 30.05.2024 | 27,70 | 27,90 | 27,10 | 27,20 | -2,16% | - |
| 29.05.2024 | 28,40 | 28,70 | 27,60 | 27,80 | -2,11% | - |
| 28.05.2024 | 28,00 | 28,60 | 28,00 | 28,40 | 0,35% | - |
| 27.05.2024 | 28,20 | 28,30 | 28,20 | 28,30 | 0,35% | - |
| 24.05.2024 | 28,60 | 29,10 | 27,80 | 28,20 | -1,40% | - |
| 23.05.2024 | 28,60 | 28,90 | 28,30 | 28,60 | 0,00% | - |
| 22.05.2024 | 29,00 | 29,40 | 28,50 | 28,60 | -2,05% | - |
| 21.05.2024 | 29,40 | 29,90 | 29,20 | 29,20 | -1,68% | - |
| 20.05.2024 | 29,20 | 29,90 | 29,20 | 29,70 | 0,68% | - |
| 17.05.2024 | 29,40 | 29,90 | 29,20 | 29,50 | 0,34% | - |
| 16.05.2024 | 30,00 | 30,60 | 29,40 | 29,40 | -3,29% | - |
| 15.05.2024 | 29,60 | 30,60 | 29,60 | 30,40 | 1,33% | - |
| 14.05.2024 | 29,00 | 30,00 | 28,70 | 30,00 | 3,45% | - |
| 13.05.2024 | 28,40 | 29,40 | 28,40 | 29,00 | 1,40% | - |
| 10.05.2024 | 29,40 | 29,90 | 28,60 | 28,60 | -3,70% | - |
| 09.05.2024 | 28,80 | 29,70 | 28,80 | 29,70 | 1,71% | 5,00 |
| 08.05.2024 | 29,00 | 29,30 | 28,90 | 29,20 | 0,00% | - |
| 07.05.2024 | 29,30 | 29,50 | 29,10 | 29,20 | 0,00% | - |
| 06.05.2024 | 28,80 | 29,60 | 28,80 | 29,20 | 0,69% | - |
| 03.05.2024 | 28,80 | 29,20 | 27,80 | 29,00 | 1,05% | - |
| 02.05.2024 | 28,40 | 29,00 | 28,30 | 28,70 | 1,06% | - |
| 30.04.2024 | 28,60 | 29,10 | 28,40 | 28,40 | -1,39% | - |
| 29.04.2024 | 29,00 | 29,40 | 28,60 | 28,80 | 0,00% | - |
| 26.04.2024 | 28,50 | 29,00 | 28,20 | 28,80 | 2,13% | - |
| 25.04.2024 | 28,60 | 28,70 | 27,80 | 28,20 | -2,76% | - |
| 24.04.2024 | 28,40 | 29,40 | 28,30 | 29,00 | 2,11% | - |
| 23.04.2024 | 27,40 | 28,60 | 27,30 | 28,40 | 3,65% | - |
| 22.04.2024 | 27,20 | 27,90 | 27,10 | 27,40 | 0,00% | - |
| 19.04.2024 | 27,10 | 28,70 | 26,90 | 27,40 | 0,37% | - |