24,430$
0,29%
Echtzeit-Aktienkurs Verint Systems Inc.
Bid:
Ask:
Aktienkurse zur Verint Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 24,68 | 24,83 | 24,19 | 24,43 | 0,29% | 468.247,00 |
| 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 |
| 01.11.2024 | 21,46 | 21,70 | 21,31 | 21,46 | 0,75% | 399.112,00 |
| 31.10.2024 | 21,85 | 22,09 | 21,29 | 21,30 | -2,92% | 349.406,00 |
| 30.10.2024 | 21,66 | 22,25 | 21,66 | 21,94 | 0,41% | 315.936,00 |
| 29.10.2024 | 21,88 | 22,22 | 21,69 | 21,85 | -0,95% | 302.145,00 |
| 28.10.2024 | 22,11 | 22,33 | 21,96 | 22,06 | 0,82% | 314.537,00 |
| 25.10.2024 | 21,92 | 22,41 | 21,80 | 21,88 | 0,09% | 555.396,00 |
| 24.10.2024 | 21,96 | 22,03 | 21,76 | 21,86 | -0,14% | 512.919,00 |
| 23.10.2024 | 22,06 | 22,25 | 21,60 | 21,89 | -0,59% | 768.411,00 |
| 22.10.2024 | 22,52 | 22,68 | 21,54 | 22,02 | -2,26% | 1.019.128,00 |
| 21.10.2024 | 22,81 | 23,12 | 22,50 | 22,53 | -1,49% | 511.819,00 |
| 18.10.2024 | 23,07 | 23,20 | 22,73 | 22,87 | -0,48% | 687.652,00 |
| 17.10.2024 | 23,16 | 23,31 | 22,76 | 22,98 | -0,78% | 591.112,00 |
| 16.10.2024 | 23,46 | 23,55 | 23,13 | 23,16 | -1,11% | 593.565,00 |
| 15.10.2024 | 23,25 | 23,87 | 23,25 | 23,42 | -0,04% | 1.081.060,00 |
| 14.10.2024 | 23,40 | 23,47 | 23,01 | 23,43 | 0,26% | 492.954,00 |
| 11.10.2024 | 23,11 | 23,47 | 22,91 | 23,37 | 1,34% | 765.121,00 |
| 10.10.2024 | 23,33 | 23,33 | 22,66 | 23,06 | -2,29% | 1.023.020,00 |
| 09.10.2024 | 24,00 | 24,22 | 23,49 | 23,60 | -1,58% | 759.394,00 |
| 08.10.2024 | 23,69 | 23,98 | 23,00 | 23,98 | 1,78% | 1.457.312,00 |
| 07.10.2024 | 23,76 | 24,02 | 23,46 | 23,56 | -0,97% | 381.750,00 |
| 04.10.2024 | 24,05 | 24,24 | 23,66 | 23,79 | 0,34% | 862.531,00 |
| 03.10.2024 | 23,87 | 24,00 | 23,38 | 23,71 | -1,58% | 626.694,00 |
| 02.10.2024 | 24,44 | 24,62 | 24,06 | 24,09 | -1,81% | 579.510,00 |
| 01.10.2024 | 25,49 | 25,58 | 24,17 | 24,54 | -3,14% | 1.081.343,00 |
| 30.09.2024 | 25,37 | 25,97 | 25,16 | 25,33 | -0,94% | 869.579,00 |
| 27.09.2024 | 25,68 | 25,90 | 25,36 | 25,57 | 0,47% | 804.466,00 |
| 26.09.2024 | 25,40 | 25,66 | 25,21 | 25,45 | 2,46% | 447.689,00 |
| 25.09.2024 | 24,92 | 25,08 | 24,74 | 24,84 | -0,28% | 696.760,00 |
| 24.09.2024 | 25,15 | 25,43 | 24,66 | 24,91 | 0,00% | 769.420,00 |
| 23.09.2024 | 25,09 | 25,36 | 24,71 | 24,91 | -0,68% | 713.450,00 |
| 20.09.2024 | 25,70 | 25,73 | 24,98 | 25,08 | -3,91% | 1.026.350,00 |
| 19.09.2024 | 26,86 | 26,90 | 25,59 | 26,10 | -0,38% | 1.118.380,00 |
| 18.09.2024 | 26,24 | 26,72 | 25,91 | 26,20 | -0,98% | 587.566,00 |
| 17.09.2024 | 26,50 | 27,11 | 26,19 | 26,46 | 0,38% | 662.284,00 |
| 16.09.2024 | 26,43 | 26,86 | 26,12 | 26,36 | -0,08% | 1.020.017,00 |
| 13.09.2024 | 25,27 | 26,45 | 25,00 | 26,38 | 5,23% | 1.032.142,00 |
| 12.09.2024 | 25,87 | 26,16 | 24,84 | 25,07 | -3,35% | 1.000.352,00 |
| 11.09.2024 | 25,75 | 26,01 | 25,40 | 25,94 | 0,19% | 1.153.162,00 |
| 10.09.2024 | 25,98 | 26,09 | 25,50 | 25,89 | 0,39% | 770.599,00 |
| 09.09.2024 | 26,41 | 26,42 | 25,46 | 25,79 | -1,60% | 969.460,00 |
| 06.09.2024 | 26,78 | 26,90 | 26,00 | 26,21 | -1,24% | 1.479.871,00 |
| 05.09.2024 | 26,10 | 27,47 | 25,17 | 26,54 | -11,15% | 2.992.385,00 |
| 04.09.2024 | 30,00 | 30,18 | 29,26 | 29,87 | -1,03% | 920.799,00 |
| 03.09.2024 | 31,18 | 31,47 | 30,09 | 30,18 | -4,34% | 969.530,00 |
| 30.08.2024 | 31,99 | 32,04 | 31,23 | 31,55 | -0,82% | 859.604,00 |
| 29.08.2024 | 32,12 | 32,38 | 31,78 | 31,81 | 0,09% | 705.524,00 |
| 28.08.2024 | 32,01 | 32,38 | 31,57 | 31,78 | -1,70% | 816.251,00 |
| 27.08.2024 | 32,51 | 32,78 | 32,30 | 32,33 | -1,76% | 440.578,00 |
| 26.08.2024 | 33,14 | 33,55 | 32,78 | 32,91 | 0,06% | 378.825,00 |
| 23.08.2024 | 32,87 | 33,34 | 32,75 | 32,89 | 1,28% | 592.128,00 |