16,800€
-1,18%
Echtzeit-Aktienkurs Verint Systems Inc.
Bid:
Ask:
Aktienkurse zur Verint Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 17,10 | 17,40 | 16,55 | 16,65 | -2,06% | - |
| 14.08.2025 | 17,55 | 17,65 | 16,75 | 17,00 | -2,86% | - |
| 13.08.2025 | 16,75 | 17,70 | 16,50 | 17,50 | 4,79% | - |
| 12.08.2025 | 17,20 | 17,75 | 16,50 | 16,70 | -2,91% | - |
| 11.08.2025 | 18,05 | 18,45 | 17,15 | 17,20 | -4,71% | - |
| 08.08.2025 | 18,05 | 18,40 | 17,90 | 18,05 | 0,56% | - |
| 07.08.2025 | 18,75 | 19,00 | 17,65 | 17,95 | -4,27% | - |
| 06.08.2025 | 18,30 | 18,75 | 17,95 | 18,75 | 3,59% | - |
| 05.08.2025 | 18,40 | 18,55 | 18,05 | 18,10 | -1,09% | - |
| 04.08.2025 | 17,60 | 18,35 | 17,55 | 18,30 | 4,87% | - |
| 01.08.2025 | 18,50 | 18,55 | 17,30 | 17,45 | -6,43% | - |
| 31.07.2025 | 19,05 | 19,15 | 18,40 | 18,65 | -1,06% | - |
| 30.07.2025 | 19,00 | 19,40 | 18,65 | 18,85 | 0,00% | - |
| 29.07.2025 | 18,70 | 18,95 | 18,35 | 18,85 | 1,34% | - |
| 28.07.2025 | 18,80 | 19,10 | 18,60 | 18,60 | -0,27% | - |
| 25.07.2025 | 18,85 | 19,10 | 18,55 | 18,65 | -0,80% | - |
| 24.07.2025 | 18,90 | 19,05 | 18,65 | 18,80 | -0,53% | - |
| 23.07.2025 | 19,00 | 19,25 | 18,75 | 18,90 | -0,26% | - |
| 22.07.2025 | 18,50 | 19,05 | 18,40 | 18,95 | 2,43% | - |
| 21.07.2025 | 17,90 | 18,65 | 17,70 | 18,50 | 3,35% | - |
| 18.07.2025 | 17,70 | 18,80 | 17,70 | 17,90 | 0,85% | - |
| 17.07.2025 | 17,60 | 18,30 | 17,50 | 17,75 | 1,43% | - |
| 16.07.2025 | 17,00 | 17,55 | 16,75 | 17,50 | 2,34% | - |
| 15.07.2025 | 17,30 | 17,85 | 17,10 | 17,10 | -0,58% | - |
| 14.07.2025 | 17,70 | 17,70 | 17,15 | 17,20 | -3,10% | - |
| 11.07.2025 | 18,55 | 18,60 | 17,65 | 17,75 | -4,57% | 800,00 |
| 10.07.2025 | 18,55 | 18,75 | 18,25 | 18,60 | 0,00% | - |
| 09.07.2025 | 18,65 | 19,15 | 18,50 | 18,60 | -0,27% | 58.100,00 |
| 08.07.2025 | 18,10 | 18,75 | 17,95 | 18,65 | 3,04% | - |
| 07.07.2025 | 18,20 | 18,55 | 17,80 | 18,10 | 0,84% | - |
| 04.07.2025 | 17,85 | 17,95 | 17,85 | 17,95 | -1,91% | - |
| 03.07.2025 | 18,30 | 18,50 | 17,20 | 18,30 | 0,55% | - |
| 02.07.2025 | 17,65 | 18,40 | 16,25 | 18,20 | 15,19% | - |
| 01.07.2025 | 17,05 | 19,25 | 15,70 | 15,80 | -5,95% | - |
| 30.06.2025 | 16,05 | 16,80 | 15,90 | 16,80 | 5,00% | - |
| 27.06.2025 | 16,50 | 17,15 | 15,90 | 16,00 | -3,61% | - |
| 26.06.2025 | 15,20 | 16,80 | 15,20 | 16,60 | 7,10% | - |
| 25.06.2025 | 15,40 | 15,65 | 14,90 | 15,50 | 0,65% | - |
| 24.06.2025 | 14,60 | 15,60 | 14,60 | 15,40 | 5,48% | - |
| 23.06.2025 | 14,30 | 14,70 | 14,25 | 14,60 | 0,69% | - |
| 20.06.2025 | 14,20 | 14,75 | 14,20 | 14,50 | 2,47% | - |
| 19.06.2025 | 14,30 | 14,30 | 14,10 | 14,15 | -1,05% | - |
| 18.06.2025 | 14,95 | 15,15 | 14,10 | 14,30 | -4,67% | - |
| 17.06.2025 | 15,05 | 15,20 | 14,85 | 15,00 | -0,66% | - |
| 16.06.2025 | 14,90 | 15,25 | 14,70 | 15,10 | 1,34% | - |
| 13.06.2025 | 15,65 | 15,75 | 14,80 | 14,90 | -5,70% | - |
| 12.06.2025 | 16,20 | 16,45 | 15,70 | 15,80 | -4,24% | - |
| 11.06.2025 | 16,60 | 17,35 | 16,50 | 16,50 | -1,79% | - |
| 10.06.2025 | 16,50 | 17,15 | 16,45 | 16,80 | 0,60% | 4.800,00 |
| 09.06.2025 | 16,65 | 17,10 | 16,55 | 16,70 | -0,30% | - |
| 06.06.2025 | 16,45 | 16,80 | 16,05 | 16,75 | 2,13% | - |
| 05.06.2025 | 19,10 | 19,80 | 16,40 | 16,40 | 1,86% | 500,00 |
| 04.06.2025 | 15,50 | 16,15 | 15,50 | 16,10 | 2,55% | - |
| 03.06.2025 | 14,90 | 15,70 | 14,90 | 15,70 | 4,67% | - |
| 02.06.2025 | 15,35 | 15,45 | 14,90 | 15,00 | -2,60% | - |
| 30.05.2025 | 15,75 | 15,85 | 15,40 | 15,40 | -2,22% | - |
| 29.05.2025 | 15,50 | 15,75 | 15,10 | 15,75 | 2,94% | - |
| 28.05.2025 | 15,15 | 15,40 | 15,05 | 15,30 | 1,32% | - |
| 27.05.2025 | 14,80 | 15,30 | 14,75 | 15,10 | 1,00% | - |
| 26.05.2025 | 14,90 | 15,00 | 14,85 | 14,95 | 1,01% | - |
| 23.05.2025 | 15,05 | 15,15 | 14,70 | 14,80 | -1,99% | - |
| 22.05.2025 | 14,60 | 15,20 | 14,45 | 15,10 | 3,42% | - |
| 21.05.2025 | 15,45 | 15,50 | 14,60 | 14,60 | -6,41% | - |
| 20.05.2025 | 15,85 | 16,05 | 15,50 | 15,60 | -2,19% | - |
| 19.05.2025 | 15,90 | 16,05 | 15,75 | 15,95 | -2,15% | - |
| 16.05.2025 | 16,15 | 16,35 | 15,95 | 16,30 | 0,62% | - |
| 15.05.2025 | 16,55 | 16,60 | 16,00 | 16,20 | -2,41% | - |
| 14.05.2025 | 16,75 | 16,75 | 16,45 | 16,60 | -0,60% | - |
| 13.05.2025 | 16,60 | 16,95 | 16,60 | 16,70 | -0,89% | - |
| 12.05.2025 | 16,25 | 17,25 | 16,25 | 16,85 | 5,97% | - |
| 09.05.2025 | 15,90 | 16,35 | 15,80 | 15,90 | -0,93% | - |
| 08.05.2025 | 15,40 | 16,20 | 15,40 | 16,05 | 4,22% | - |
| 07.05.2025 | 15,30 | 15,55 | 15,20 | 15,40 | 1,32% | - |
| 06.05.2025 | 15,40 | 15,70 | 14,85 | 15,20 | -2,88% | - |
| 05.05.2025 | 15,50 | 16,00 | 15,45 | 15,65 | -0,95% | - |
| 02.05.2025 | 15,65 | 15,95 | 15,60 | 15,80 | 1,28% | - |
| 30.04.2025 | 16,05 | 16,05 | 15,30 | 15,60 | -2,80% | - |
| 29.04.2025 | 15,90 | 16,30 | 15,85 | 16,05 | 0,63% | - |
| 28.04.2025 | 15,95 | 16,25 | 15,70 | 15,95 | -0,62% | - |
| 25.04.2025 | 15,95 | 16,20 | 15,55 | 16,05 | 1,90% | - |
| 24.04.2025 | 14,80 | 15,80 | 14,65 | 15,75 | 6,06% | - |
| 23.04.2025 | 14,50 | 15,25 | 14,50 | 14,85 | 4,58% | - |
| 22.04.2025 | 13,75 | 14,20 | 13,65 | 14,20 | 1,07% | - |
| 17.04.2025 | 14,20 | 14,30 | 14,00 | 14,05 | 0,36% | - |
| 16.04.2025 | 14,20 | 14,65 | 13,85 | 14,00 | -4,44% | - |
| 15.04.2025 | 14,20 | 14,85 | 14,20 | 14,65 | 1,74% | - |
| 14.04.2025 | 14,15 | 14,50 | 13,90 | 14,40 | 2,86% | - |
| 11.04.2025 | 13,90 | 14,10 | 13,30 | 14,00 | 1,45% | - |
| 10.04.2025 | 14,55 | 14,60 | 13,40 | 13,80 | -6,12% | - |
| 09.04.2025 | 12,95 | 15,00 | 12,70 | 14,70 | 10,53% | - |
| 08.04.2025 | 14,05 | 14,45 | 13,05 | 13,30 | -5,00% | - |
| 07.04.2025 | 13,15 | 14,70 | 12,95 | 14,00 | 0,72% | - |
| 04.04.2025 | 14,40 | 14,60 | 12,90 | 13,90 | -4,14% | - |
| 03.04.2025 | 15,90 | 15,95 | 14,30 | 14,50 | -12,65% | - |
| 02.04.2025 | 16,45 | 16,80 | 16,10 | 16,60 | 0,30% | - |
| 01.04.2025 | 16,30 | 16,70 | 16,15 | 16,55 | 0,30% | - |
| 31.03.2025 | 16,35 | 16,65 | 15,95 | 16,50 | -0,30% | - |
| 28.03.2025 | 17,20 | 17,45 | 16,30 | 16,55 | -4,34% | - |
| 27.03.2025 | 18,15 | 18,80 | 16,85 | 17,30 | -6,99% | - |
| 26.03.2025 | 20,20 | 20,70 | 18,25 | 18,60 | -9,71% | - |