18,030$
3,62%
Echtzeit-Aktienkurs Verint Systems Inc.
Bid:
Ask:
Aktienkurse zur Verint Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |