20,230$
-0,05%
Echtzeit-Aktienkurs Verint Systems
Bid:
Ask:
Aktienkurse zur Verint Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 20,25 | 20,26 | 20,23 | 20,23 | -0,05% | 1.098.240,00 |
| 30.09.2025 | 20,26 | 20,27 | 20,23 | 20,24 | -0,20% | 2.322.684,00 |
| 29.09.2025 | 20,30 | 20,30 | 20,25 | 20,28 | 0,10% | 1.353.808,00 |
| 26.09.2025 | 20,28 | 20,30 | 20,25 | 20,26 | -0,05% | 1.104.215,00 |
| 25.09.2025 | 20,27 | 20,29 | 20,25 | 20,27 | 0,15% | 1.942.851,00 |
| 24.09.2025 | 20,30 | 20,31 | 20,24 | 20,24 | -0,20% | 3.427.161,00 |
| 23.09.2025 | 20,29 | 20,31 | 20,28 | 20,28 | -0,05% | 1.603.656,00 |
| 22.09.2025 | 20,28 | 20,31 | 20,27 | 20,29 | 0,00% | 1.082.986,00 |
| 19.09.2025 | 20,32 | 20,32 | 20,26 | 20,29 | -0,05% | 1.924.433,00 |
| 18.09.2025 | 20,34 | 20,35 | 20,29 | 20,30 | -0,10% | 1.530.454,00 |
| 17.09.2025 | 20,31 | 20,37 | 20,30 | 20,32 | 0,00% | 2.030.231,00 |
| 16.09.2025 | 20,31 | 20,33 | 20,30 | 20,32 | 0,05% | 1.156.815,00 |
| 15.09.2025 | 20,33 | 20,33 | 20,29 | 20,31 | -0,10% | 3.487.839,00 |
| 12.09.2025 | 20,34 | 20,35 | 20,32 | 20,33 | -0,10% | 2.101.853,00 |
| 11.09.2025 | 20,35 | 20,37 | 20,34 | 20,35 | 0,10% | 637.262,00 |
| 10.09.2025 | 20,33 | 20,35 | 20,32 | 20,33 | 0,00% | 1.346.260,00 |
| 09.09.2025 | 20,36 | 20,36 | 20,31 | 20,33 | -0,05% | 2.056.574,00 |
| 08.09.2025 | 20,37 | 20,38 | 20,30 | 20,34 | -0,10% | 4.560.481,00 |
| 05.09.2025 | 20,38 | 20,41 | 20,34 | 20,36 | 0,00% | 1.486.607,00 |
| 04.09.2025 | 20,40 | 20,41 | 20,34 | 20,36 | -0,24% | 2.228.294,00 |
| 03.09.2025 | 20,37 | 20,42 | 20,34 | 20,41 | 0,25% | 3.353.418,00 |
| 02.09.2025 | 20,34 | 20,42 | 20,32 | 20,36 | -0,15% | 1.791.125,00 |
| 29.08.2025 | 20,39 | 20,41 | 20,36 | 20,39 | 0,00% | 1.983.590,00 |
| 28.08.2025 | 20,36 | 20,41 | 20,31 | 20,39 | 0,05% | 1.527.789,00 |
| 27.08.2025 | 20,35 | 20,43 | 20,33 | 20,38 | 0,20% | 1.705.827,00 |
| 26.08.2025 | 20,20 | 20,40 | 20,20 | 20,34 | 0,69% | 6.391.171,00 |
| 25.08.2025 | 20,18 | 20,25 | 20,17 | 20,20 | -1,32% | 23.252.010,00 |
| 22.08.2025 | 19,39 | 20,56 | 19,27 | 20,47 | 6,01% | 1.424.049,00 |
| 21.08.2025 | 18,59 | 19,38 | 18,40 | 19,31 | 2,71% | 1.036.850,00 |
| 20.08.2025 | 19,07 | 19,15 | 18,66 | 18,80 | -1,42% | 575.927,00 |
| 19.08.2025 | 19,51 | 19,68 | 18,82 | 19,07 | -2,00% | 747.311,00 |
| 18.08.2025 | 19,44 | 19,76 | 19,21 | 19,46 | -0,15% | 616.959,00 |
| 15.08.2025 | 19,93 | 20,03 | 19,37 | 19,49 | -1,47% | 996.628,00 |
| 14.08.2025 | 20,13 | 20,25 | 19,48 | 19,78 | -3,56% | 888.973,00 |
| 13.08.2025 | 19,63 | 20,73 | 19,24 | 20,51 | 5,13% | 1.293.229,00 |
| 12.08.2025 | 20,08 | 20,19 | 19,30 | 19,51 | -2,30% | 1.063.750,00 |
| 11.08.2025 | 21,05 | 21,42 | 19,91 | 19,97 | -4,95% | 909.894,00 |
| 08.08.2025 | 21,07 | 21,29 | 20,87 | 21,01 | 0,67% | 690.790,00 |
| 07.08.2025 | 21,88 | 21,88 | 20,57 | 20,87 | -4,35% | 1.115.025,00 |
| 06.08.2025 | 21,06 | 21,88 | 20,88 | 21,82 | 4,10% | 873.877,00 |
| 05.08.2025 | 21,35 | 21,49 | 20,88 | 20,96 | -0,85% | 834.852,00 |
| 04.08.2025 | 20,52 | 21,22 | 20,49 | 21,14 | 4,52% | 974.159,00 |
| 01.08.2025 | 20,85 | 21,06 | 20,03 | 20,23 | -4,96% | 1.147.483,00 |
| 31.07.2025 | 21,58 | 21,77 | 21,02 | 21,28 | -1,25% | 932.609,00 |
| 30.07.2025 | 21,89 | 22,29 | 21,38 | 21,55 | -1,28% | 782.333,00 |
| 29.07.2025 | 21,60 | 21,92 | 21,19 | 21,83 | 1,21% | 1.122.907,00 |
| 28.07.2025 | 21,90 | 22,17 | 21,56 | 21,57 | -1,33% | 1.008.237,00 |
| 25.07.2025 | 22,13 | 22,25 | 21,74 | 21,86 | -1,20% | 802.585,00 |
| 24.07.2025 | 22,15 | 22,44 | 21,99 | 22,13 | -0,52% | 649.545,00 |
| 23.07.2025 | 22,41 | 22,68 | 22,03 | 22,24 | -0,13% | 994.551,00 |
| 22.07.2025 | 21,87 | 22,39 | 21,66 | 22,27 | 3,10% | 1.193.452,00 |
| 21.07.2025 | 20,85 | 21,78 | 20,81 | 21,60 | 3,80% | 1.055.826,00 |
| 18.07.2025 | 21,59 | 21,77 | 20,72 | 20,81 | 1,22% | 1.138.221,00 |
| 17.07.2025 | 20,52 | 21,24 | 20,30 | 20,56 | 0,93% | 1.126.247,00 |
| 16.07.2025 | 20,03 | 20,42 | 19,57 | 20,37 | 2,77% | 1.070.922,00 |
| 15.07.2025 | 20,20 | 20,70 | 19,82 | 19,82 | -1,25% | 1.164.635,00 |
| 14.07.2025 | 20,49 | 20,61 | 20,02 | 20,07 | -3,18% | 1.248.684,00 |
| 11.07.2025 | 21,54 | 21,65 | 20,63 | 20,73 | -4,82% | 1.559.688,00 |
| 10.07.2025 | 21,68 | 21,81 | 21,35 | 21,78 | -0,05% | 1.070.794,00 |
| 09.07.2025 | 21,99 | 22,42 | 21,70 | 21,79 | -0,41% | 1.575.257,00 |
| 08.07.2025 | 21,45 | 21,96 | 21,25 | 21,88 | 3,21% | 1.840.977,00 |
| 07.07.2025 | 21,08 | 21,77 | 20,87 | 21,20 | -1,44% | 1.696.403,00 |
| 03.07.2025 | 21,19 | 21,52 | 20,25 | 21,51 | 0,33% | 3.316.242,00 |
| 02.07.2025 | 19,51 | 21,71 | 19,13 | 21,44 | 15,33% | 11.812.991,00 |
| 01.07.2025 | 19,99 | 22,84 | 18,50 | 18,59 | -5,49% | 6.873.438,00 |
| 30.06.2025 | 18,85 | 19,76 | 18,60 | 19,67 | 4,74% | 2.238.864,00 |
| 27.06.2025 | 19,90 | 19,92 | 18,56 | 18,78 | -3,15% | 2.807.968,00 |
| 26.06.2025 | 18,01 | 19,72 | 17,84 | 19,39 | 7,19% | 3.780.416,00 |
| 25.06.2025 | 17,96 | 18,21 | 17,39 | 18,09 | 1,06% | 1.722.463,00 |
| 24.06.2025 | 17,24 | 18,08 | 17,11 | 17,90 | 5,67% | 1.423.658,00 |
| 23.06.2025 | 16,47 | 17,02 | 16,39 | 16,94 | 1,62% | 1.698.528,00 |
| 20.06.2025 | 16,71 | 17,02 | 16,35 | 16,67 | 1,46% | 1.489.409,00 |
| 18.06.2025 | 17,19 | 17,41 | 16,23 | 16,43 | -4,48% | 3.813.322,00 |
| 17.06.2025 | 17,26 | 17,47 | 17,06 | 17,20 | -1,71% | 957.357,00 |
| 16.06.2025 | 17,32 | 17,53 | 17,02 | 17,50 | 1,92% | 946.369,00 |
| 13.06.2025 | 17,88 | 17,97 | 17,14 | 17,17 | -6,28% | 915.754,00 |
| 12.06.2025 | 18,75 | 18,80 | 18,18 | 18,32 | -3,27% | 1.067.112,00 |
| 11.06.2025 | 19,34 | 19,53 | 18,91 | 18,94 | -1,25% | 1.275.282,00 |
| 10.06.2025 | 19,14 | 19,65 | 18,94 | 19,18 | 0,37% | 1.254.195,00 |
| 09.06.2025 | 19,26 | 19,50 | 18,92 | 19,11 | 0,10% | 1.156.228,00 |
| 06.06.2025 | 18,96 | 19,15 | 18,30 | 19,09 | 1,65% | 1.415.789,00 |
| 05.06.2025 | 21,94 | 22,04 | 18,75 | 18,78 | 2,43% | 4.318.873,00 |
| 04.06.2025 | 17,92 | 18,44 | 17,90 | 18,34 | 2,95% | 1.686.818,00 |
| 03.06.2025 | 17,20 | 17,90 | 17,03 | 17,81 | 3,43% | 973.649,00 |
| 02.06.2025 | 17,33 | 17,60 | 17,02 | 17,22 | -1,82% | 741.896,00 |
| 30.05.2025 | 17,70 | 17,84 | 17,43 | 17,54 | -1,90% | 1.021.520,00 |
| 29.05.2025 | 17,41 | 17,90 | 17,20 | 17,88 | 3,65% | 1.484.578,00 |
| 28.05.2025 | 17,14 | 17,42 | 17,11 | 17,25 | 0,64% | 884.970,00 |
| 27.05.2025 | 17,01 | 17,33 | 16,77 | 17,14 | 2,02% | 586.014,00 |
| 23.05.2025 | 16,53 | 17,02 | 16,37 | 16,80 | -1,52% | 620.699,00 |
| 22.05.2025 | 16,52 | 17,12 | 16,35 | 17,06 | 3,08% | 551.532,00 |
| 21.05.2025 | 17,42 | 17,55 | 16,53 | 16,55 | -6,07% | 438.988,00 |
| 20.05.2025 | 17,89 | 17,89 | 17,48 | 17,62 | -1,73% | 563.171,00 |
| 19.05.2025 | 17,79 | 17,96 | 17,76 | 17,93 | -1,43% | 418.589,00 |
| 16.05.2025 | 18,05 | 18,23 | 17,98 | 18,19 | 0,50% | 491.591,00 |
| 15.05.2025 | 18,44 | 18,46 | 17,87 | 18,10 | -2,37% | 484.412,00 |
| 14.05.2025 | 18,70 | 18,84 | 18,41 | 18,54 | -0,80% | 567.775,00 |
| 13.05.2025 | 18,84 | 18,91 | 18,67 | 18,69 | 0,00% | 500.474,00 |
| 12.05.2025 | 18,93 | 19,21 | 18,68 | 18,69 | 4,59% | 697.246,00 |
| 09.05.2025 | 18,11 | 18,24 | 17,74 | 17,87 | -0,89% | 761.544,00 |