19,490$
-1,47%
Echtzeit-Aktienkurs Verint Systems Inc.
Bid:
Ask:
Aktienkurse zur Verint Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |