17,830$
-0,22%
Echtzeit-Aktienkurs Verint Systems Inc.
Bid:
Ask:
Aktienkurse zur Verint Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.01.2025 | 25,75 | 26,38 | 25,34 | 25,38 | -1,13% | 635.186,00 |
| 30.01.2025 | 25,65 | 26,03 | 25,56 | 25,67 | 0,23% | 365.680,00 |
| 29.01.2025 | 25,57 | 25,73 | 25,22 | 25,61 | -0,23% | 329.395,00 |
| 28.01.2025 | 25,77 | 25,84 | 25,35 | 25,67 | -0,43% | 366.562,00 |
| 27.01.2025 | 25,06 | 26,28 | 24,86 | 25,78 | 2,38% | 613.583,00 |
| 24.01.2025 | 25,53 | 25,83 | 25,15 | 25,18 | -1,41% | 389.237,00 |
| 23.01.2025 | 25,08 | 25,64 | 24,91 | 25,54 | 1,55% | 560.090,00 |
| 22.01.2025 | 24,63 | 25,27 | 24,50 | 25,15 | 1,74% | 579.034,00 |
| 21.01.2025 | 24,55 | 24,94 | 24,48 | 24,72 | 1,19% | 445.293,00 |
| 17.01.2025 | 24,68 | 24,83 | 24,19 | 24,43 | 0,29% | 468.251,00 |
| 16.01.2025 | 25,13 | 25,31 | 24,28 | 24,36 | -2,87% | 983.812,00 |
| 15.01.2025 | 26,61 | 26,64 | 24,80 | 25,08 | -3,09% | 1.059.529,00 |
| 14.01.2025 | 25,25 | 26,06 | 25,16 | 25,88 | 3,89% | 1.207.178,00 |
| 13.01.2025 | 25,01 | 25,09 | 24,49 | 24,91 | -1,27% | 670.787,00 |
| 10.01.2025 | 24,81 | 25,56 | 24,69 | 25,23 | 0,84% | 603.602,00 |
| 08.01.2025 | 25,10 | 25,41 | 24,72 | 25,02 | -1,96% | 760.749,00 |
| 07.01.2025 | 26,49 | 26,65 | 25,39 | 25,52 | -3,88% | 615.458,00 |
| 06.01.2025 | 26,94 | 27,50 | 26,48 | 26,55 | -0,86% | 720.222,00 |
| 03.01.2025 | 26,98 | 27,15 | 26,19 | 26,78 | 0,11% | 1.153.749,00 |
| 02.01.2025 | 27,90 | 28,02 | 26,51 | 26,75 | -2,55% | 554.863,00 |
| 31.12.2024 | 27,48 | 27,81 | 27,28 | 27,45 | 0,00% | 649.647,00 |
| 30.12.2024 | 27,17 | 27,69 | 26,73 | 27,45 | 0,15% | 587.495,00 |
| 27.12.2024 | 27,58 | 27,84 | 27,01 | 27,41 | -0,69% | 560.233,00 |
| 26.12.2024 | 27,22 | 27,74 | 27,10 | 27,60 | 1,51% | 612.163,00 |
| 24.12.2024 | 27,34 | 27,62 | 27,13 | 27,19 | -0,91% | 283.714,00 |
| 23.12.2024 | 26,71 | 27,61 | 26,55 | 27,44 | 2,16% | 995.153,00 |
| 20.12.2024 | 26,73 | 27,70 | 26,70 | 26,86 | -1,58% | 983.493,00 |
| 19.12.2024 | 28,57 | 28,63 | 27,20 | 27,29 | -3,19% | 733.272,00 |
| 18.12.2024 | 29,39 | 29,68 | 27,91 | 28,19 | -4,18% | 1.259.271,00 |
| 17.12.2024 | 28,93 | 29,91 | 28,81 | 29,42 | 1,24% | 759.830,00 |
| 16.12.2024 | 29,02 | 29,53 | 28,69 | 29,06 | 0,17% | 866.064,00 |
| 13.12.2024 | 30,12 | 30,17 | 28,62 | 29,01 | -4,23% | 1.108.552,00 |
| 12.12.2024 | 30,18 | 30,65 | 29,39 | 30,29 | -0,62% | 801.233,00 |
| 11.12.2024 | 30,16 | 30,90 | 29,86 | 30,48 | 1,43% | 574.288,00 |
| 10.12.2024 | 30,16 | 30,25 | 29,67 | 30,05 | -1,67% | 791.468,00 |
| 09.12.2024 | 30,79 | 31,75 | 30,24 | 30,56 | -0,23% | 972.793,00 |
| 06.12.2024 | 31,49 | 32,29 | 29,65 | 30,63 | -4,16% | 1.793.860,00 |
| 05.12.2024 | 31,16 | 34,80 | 31,10 | 31,96 | 23,07% | 7.164.912,00 |
| 04.12.2024 | 24,84 | 26,07 | 24,67 | 25,97 | 6,96% | 1.620.409,00 |
| 03.12.2024 | 24,61 | 24,90 | 24,22 | 24,28 | -1,74% | 763.576,00 |
| 02.12.2024 | 24,90 | 25,05 | 23,83 | 24,71 | -1,94% | 979.255,00 |
| 29.11.2024 | 24,62 | 25,37 | 24,62 | 25,20 | 2,48% | 357.754,00 |
| 27.11.2024 | 24,49 | 24,90 | 24,39 | 24,59 | 0,82% | 506.087,00 |
| 26.11.2024 | 24,55 | 24,85 | 24,19 | 24,39 | -1,73% | 356.534,00 |
| 25.11.2024 | 24,77 | 25,65 | 24,77 | 24,82 | 1,60% | 824.883,00 |
| 22.11.2024 | 24,13 | 24,49 | 24,04 | 24,43 | 4,89% | 480.979,00 |
| 20.11.2024 | 23,22 | 23,40 | 22,86 | 23,29 | 0,47% | 517.056,00 |
| 19.11.2024 | 22,95 | 23,28 | 22,86 | 23,18 | -0,34% | 626.716,00 |
| 18.11.2024 | 23,57 | 23,73 | 22,98 | 23,26 | -0,94% | 532.845,00 |
| 15.11.2024 | 24,80 | 24,84 | 23,40 | 23,48 | -4,82% | 671.000,00 |
| 14.11.2024 | 25,75 | 25,92 | 24,38 | 24,67 | -4,08% | 891.808,00 |
| 13.11.2024 | 25,13 | 26,13 | 25,06 | 25,72 | 3,17% | 1.289.721,00 |
| 12.11.2024 | 24,74 | 25,15 | 24,52 | 24,93 | -0,28% | 1.069.985,00 |
| 11.11.2024 | 24,70 | 25,15 | 24,07 | 25,00 | 2,59% | 698.874,00 |
| 08.11.2024 | 24,09 | 24,75 | 24,08 | 24,37 | 1,50% | 474.171,00 |
| 07.11.2024 | 24,14 | 24,24 | 23,81 | 24,01 | 1,22% | 583.504,00 |
| 06.11.2024 | 23,40 | 23,74 | 23,07 | 23,72 | 7,14% | 759.575,00 |
| 05.11.2024 | 22,13 | 22,39 | 21,82 | 22,14 | 0,96% | 488.191,00 |
| 04.11.2024 | 21,38 | 22,09 | 21,28 | 21,93 | 2,19% | 532.838,00 |