Verint Systems Inc.
[WKN: 541561 | ISIN: US92343X1000]
Aktienkurse
19,390$ 7,19%
Echtzeit-Aktienkurs Verint Systems Inc.
Bid: Ask:

Aktienkurse zur Verint Systems Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
08.05.2025 17,59 18,22 17,59 18,03 3,62% 409.586,00
07.05.2025 17,50 17,64 17,22 17,40 0,52% 431.378,00
06.05.2025 17,47 17,76 17,26 17,31 -2,20% 533.701,00
05.05.2025 17,63 18,12 17,55 17,70 -0,67% 501.190,00
02.05.2025 17,91 18,06 17,72 17,82 0,51% 534.988,00
01.05.2025 18,13 18,25 17,62 17,73 0,54% 682.225,00
30.04.2025 17,75 17,87 17,36 17,64 -3,48% 801.720,00
29.04.2025 18,19 18,36 18,06 18,27 0,27% 735.984,00
28.04.2025 18,28 18,50 17,90 18,22 -0,05% 780.811,00
25.04.2025 17,87 18,44 17,71 18,23 1,50% 903.840,00
24.04.2025 16,88 17,98 16,82 17,96 6,71% 858.935,00
23.04.2025 16,74 17,31 16,66 16,83 3,89% 979.352,00
22.04.2025 15,83 16,23 15,72 16,20 3,71% 797.070,00
21.04.2025 15,71 15,85 15,54 15,62 -2,31% 750.981,00
17.04.2025 15,99 16,20 15,91 15,99 0,19% 814.927,00
16.04.2025 16,32 16,65 15,85 15,96 -3,33% 978.414,00
15.04.2025 16,22 16,74 16,22 16,51 1,16% 1.152.644,00
14.04.2025 16,26 16,45 15,79 16,32 2,77% 1.113.659,00
11.04.2025 15,63 15,96 15,11 15,88 2,65% 1.020.832,00
10.04.2025 15,69 15,88 15,02 15,47 -3,67% 1.164.902,00
09.04.2025 14,16 16,47 14,15 16,06 10,38% 1.429.966,00
08.04.2025 15,70 15,89 14,29 14,55 -4,65% 985.128,00
07.04.2025 14,63 16,05 14,56 15,26 0,39% 1.215.126,00
04.04.2025 15,40 15,40 14,16 15,20 -4,82% 1.418.058,00
03.04.2025 17,10 17,23 15,87 15,97 -11,38% 1.257.928,00
02.04.2025 17,46 18,22 17,35 18,02 1,07% 830.968,00
01.04.2025 17,68 18,07 17,46 17,83 -0,22% 976.810,00
31.03.2025 17,60 18,00 17,27 17,87 0,11% 1.124.148,00
28.03.2025 18,61 18,83 17,64 17,85 -4,70% 1.452.571,00
27.03.2025 19,64 19,85 18,17 18,73 -13,37% 3.783.886,00
26.03.2025 21,96 22,09 21,53 21,62 -0,83% 1.296.459,00
25.03.2025 22,04 22,27 21,60 21,80 -0,64% 1.407.354,00
24.03.2025 21,91 22,12 21,77 21,94 2,48% 827.262,00
21.03.2025 21,57 21,86 21,33 21,41 -2,19% 1.390.337,00
20.03.2025 22,16 22,46 21,84 21,89 -2,62% 445.803,00
19.03.2025 22,08 22,76 22,04 22,48 2,09% 625.584,00
18.03.2025 22,36 22,40 21,71 22,02 -2,39% 842.885,00
17.03.2025 21,79 22,87 21,72 22,56 3,68% 824.289,00
14.03.2025 21,15 22,32 21,09 21,76 4,41% 866.465,00
13.03.2025 21,46 21,57 20,67 20,84 -2,39% 609.191,00
12.03.2025 21,58 21,60 21,13 21,35 -0,19% 717.536,00
11.03.2025 21,64 21,84 21,24 21,39 -1,16% 454.636,00
10.03.2025 21,77 21,88 21,20 21,64 -2,48% 695.978,00
07.03.2025 21,74 22,35 21,56 22,19 1,14% 664.712,00
06.03.2025 22,02 22,34 21,55 21,94 -1,79% 395.200,00
05.03.2025 22,21 22,62 21,92 22,34 0,59% 552.657,00
04.03.2025 21,91 22,62 21,34 22,21 -0,36% 575.946,00
03.03.2025 22,62 22,78 22,23 22,29 -1,33% 610.235,00
28.02.2025 22,25 22,72 22,17 22,59 0,94% 634.240,00
27.02.2025 23,30 23,51 22,37 22,38 -4,11% 410.381,00
26.02.2025 23,96 24,32 23,16 23,34 -2,18% 475.018,00
25.02.2025 24,23 24,62 23,83 23,86 -2,01% 485.511,00
24.02.2025 24,46 24,57 23,70 24,35 0,25% 431.158,00
21.02.2025 25,61 25,64 23,92 24,29 -3,92% 655.799,00
20.02.2025 26,23 26,36 25,02 25,28 -4,24% 511.977,00
19.02.2025 25,83 26,62 25,83 26,40 1,34% 514.845,00
18.02.2025 25,72 26,07 25,48 26,05 1,20% 374.516,00
14.02.2025 26,30 26,53 25,50 25,74 -1,98% 359.476,00
13.02.2025 26,40 26,68 26,21 26,26 0,00% 386.641,00
12.02.2025 25,72 26,32 25,55 26,26 0,92% 490.804,00
11.02.2025 25,95 26,32 25,67 26,02 -0,91% 396.180,00
10.02.2025 25,79 26,31 25,79 26,26 2,26% 363.168,00
07.02.2025 26,20 26,44 25,58 25,68 -1,68% 506.534,00
06.02.2025 26,50 26,89 26,09 26,12 -0,57% 378.639,00
05.02.2025 25,97 26,33 25,78 26,27 1,16% 473.793,00
04.02.2025 25,04 25,99 25,03 25,97 3,71% 411.268,00
03.02.2025 24,69 25,16 24,01 25,04 -1,34% 544.164,00