17,250€
Echtzeit-Aktienkurs Verint Systems
Bid:
Ask:
Aktienkurse zur Verint Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2025 | 17,20 | 17,40 | 17,20 | 17,25 | 0,00% | - |
| 22.09.2025 | 17,25 | 17,25 | 17,25 | 17,25 | -0,29% | - |
| 19.09.2025 | 17,25 | 17,40 | 17,25 | 17,30 | -0,29% | - |
| 18.09.2025 | 17,30 | 17,35 | 17,25 | 17,35 | 1,17% | - |
| 17.09.2025 | 17,15 | 17,25 | 17,15 | 17,15 | -1,15% | - |
| 09.09.2025 | 17,35 | 17,35 | 17,35 | 17,35 | -0,29% | - |
| 05.09.2025 | 17,55 | 17,60 | 17,30 | 17,40 | -0,57% | 190,00 |
| 04.09.2025 | 17,50 | 17,65 | 17,35 | 17,50 | 0,00% | 100,00 |
| 03.09.2025 | 17,55 | 17,60 | 17,40 | 17,50 | 0,00% | - |
| 02.09.2025 | 17,35 | 17,65 | 17,35 | 17,50 | 0,86% | - |
| 01.09.2025 | 17,35 | 17,45 | 16,50 | 17,35 | -0,57% | 1.107,00 |
| 29.08.2025 | 17,45 | 17,50 | 17,35 | 17,45 | 0,00% | - |
| 28.08.2025 | 17,45 | 17,50 | 17,30 | 17,45 | -0,29% | 250,00 |
| 27.08.2025 | 17,55 | 17,60 | 17,45 | 17,50 | 0,00% | - |
| 26.08.2025 | 17,35 | 17,50 | 17,30 | 17,50 | 0,57% | 112,00 |
| 25.08.2025 | 21,20 | 21,70 | 17,10 | 17,40 | -0,29% | 1.719,00 |
| 22.08.2025 | 16,60 | 17,55 | 16,55 | 17,45 | 4,80% | - |
| 21.08.2025 | 16,15 | 16,70 | 15,95 | 16,65 | 3,10% | - |
| 20.08.2025 | 16,35 | 16,45 | 16,00 | 16,15 | -1,22% | - |
| 19.08.2025 | 16,65 | 16,85 | 16,15 | 16,35 | -2,10% | 430,00 |
| 18.08.2025 | 16,75 | 16,95 | 16,45 | 16,70 | 0,00% | - |
| 15.08.2025 | 16,95 | 17,20 | 16,55 | 16,70 | -1,76% | - |
| 14.08.2025 | 17,55 | 17,65 | 16,75 | 17,00 | -2,86% | - |
| 13.08.2025 | 16,75 | 17,70 | 16,50 | 17,50 | 4,79% | 450,00 |
| 12.08.2025 | 17,20 | 17,50 | 16,50 | 16,70 | -2,91% | - |
| 11.08.2025 | 18,05 | 18,35 | 17,15 | 17,20 | -4,71% | - |
| 08.08.2025 | 18,05 | 18,25 | 17,90 | 18,05 | 0,56% | - |
| 07.08.2025 | 18,70 | 18,95 | 17,60 | 17,95 | -4,27% | 252,00 |
| 06.08.2025 | 18,30 | 18,75 | 18,00 | 18,75 | 3,31% | - |
| 05.08.2025 | 18,40 | 18,55 | 18,10 | 18,15 | -1,09% | - |
| 04.08.2025 | 17,55 | 18,35 | 17,55 | 18,35 | 5,16% | - |
| 01.08.2025 | 18,55 | 18,55 | 17,30 | 17,45 | -6,43% | 371,00 |
| 31.07.2025 | 19,05 | 19,15 | 18,40 | 18,65 | -1,32% | - |
| 30.07.2025 | 18,95 | 19,40 | 18,75 | 18,90 | 0,53% | 20,00 |
| 29.07.2025 | 18,65 | 18,90 | 18,35 | 18,80 | 0,80% | 118,00 |
| 28.07.2025 | 18,75 | 19,10 | 18,65 | 18,65 | 0,27% | - |
| 25.07.2025 | 18,85 | 19,10 | 18,55 | 18,60 | -1,33% | - |
| 24.07.2025 | 18,90 | 19,05 | 18,65 | 18,85 | 0,00% | - |
| 23.07.2025 | 19,00 | 19,25 | 18,75 | 18,85 | -0,79% | - |
| 22.07.2025 | 18,45 | 19,05 | 18,40 | 19,00 | 2,98% | 90,00 |
| 21.07.2025 | 17,95 | 18,65 | 17,70 | 18,45 | 2,79% | - |
| 18.07.2025 | 17,70 | 18,80 | 17,70 | 17,95 | 1,41% | 464,00 |
| 17.07.2025 | 17,60 | 18,25 | 17,55 | 17,70 | 1,14% | 50,00 |
| 16.07.2025 | 17,00 | 17,55 | 16,75 | 17,50 | 2,04% | 54,00 |
| 15.07.2025 | 17,25 | 17,85 | 17,10 | 17,15 | -0,29% | - |
| 14.07.2025 | 17,65 | 17,70 | 17,15 | 17,20 | -2,82% | - |
| 11.07.2025 | 18,60 | 18,60 | 17,65 | 17,70 | -4,84% | 12,00 |
| 10.07.2025 | 18,50 | 18,75 | 18,25 | 18,60 | -0,27% | - |
| 09.07.2025 | 18,65 | 19,05 | 18,50 | 18,65 | 0,00% | 173,00 |
| 08.07.2025 | 18,10 | 18,75 | 17,95 | 18,65 | 3,32% | - |
| 07.07.2025 | 17,90 | 18,50 | 17,85 | 18,05 | 1,12% | - |
| 04.07.2025 | 17,85 | 17,95 | 17,85 | 17,85 | -0,83% | - |
| 03.07.2025 | 18,45 | 18,50 | 17,20 | 18,00 | -1,10% | - |
| 02.07.2025 | 18,25 | 18,40 | 16,30 | 18,20 | 15,56% | 489,00 |
| 01.07.2025 | 16,85 | 18,80 | 15,70 | 15,75 | -5,12% | 350,00 |
| 30.06.2025 | 16,05 | 16,75 | 15,85 | 16,60 | 3,11% | 5.501,00 |
| 27.06.2025 | 16,65 | 17,15 | 15,90 | 16,10 | -2,42% | - |
| 26.06.2025 | 15,35 | 16,80 | 15,35 | 16,50 | 6,45% | - |
| 25.06.2025 | 15,55 | 15,65 | 14,90 | 15,50 | 0,65% | 40,00 |
| 24.06.2025 | 14,75 | 15,60 | 14,75 | 15,40 | 4,76% | 1.143,00 |
| 23.06.2025 | 14,45 | 14,70 | 14,30 | 14,70 | 1,73% | - |
| 20.06.2025 | 14,30 | 14,60 | 14,20 | 14,45 | 2,12% | 7,00 |
| 19.06.2025 | 14,30 | 14,30 | 14,15 | 14,15 | -1,05% | - |
| 18.06.2025 | 14,95 | 15,15 | 14,10 | 14,30 | -4,03% | - |
| 17.06.2025 | 15,10 | 15,20 | 14,85 | 14,90 | -0,67% | - |
| 16.06.2025 | 14,95 | 15,25 | 14,75 | 15,00 | 0,67% | - |
| 13.06.2025 | 15,65 | 15,75 | 14,90 | 14,90 | -5,40% | - |
| 12.06.2025 | 16,35 | 16,45 | 15,70 | 15,75 | -4,55% | 75,00 |
| 11.06.2025 | 16,75 | 17,35 | 16,50 | 16,50 | -1,79% | - |
| 10.06.2025 | 16,50 | 17,15 | 16,45 | 16,80 | 0,60% | - |
| 09.06.2025 | 16,65 | 17,15 | 16,60 | 16,70 | -0,60% | 2.175,00 |
| 06.06.2025 | 16,45 | 16,80 | 16,15 | 16,80 | 2,44% | 300,00 |
| 05.06.2025 | 19,20 | 20,00 | 16,40 | 16,40 | 2,50% | 1.425,00 |
| 04.06.2025 | 15,65 | 16,15 | 15,65 | 16,00 | 1,91% | - |
| 03.06.2025 | 15,00 | 15,70 | 14,90 | 15,70 | 4,67% | 50,00 |
| 02.06.2025 | 15,30 | 15,45 | 14,90 | 15,00 | -3,23% | 125,00 |
| 30.05.2025 | 15,75 | 15,85 | 15,40 | 15,50 | -1,27% | 50,00 |
| 29.05.2025 | 15,65 | 15,70 | 15,10 | 15,70 | 3,29% | - |
| 28.05.2025 | 15,15 | 15,40 | 15,05 | 15,20 | 0,66% | 7,00 |
| 27.05.2025 | 14,90 | 15,30 | 14,75 | 15,10 | 0,67% | 6,00 |
| 26.05.2025 | 14,90 | 15,10 | 14,85 | 15,00 | 1,35% | 20,00 |
| 23.05.2025 | 15,00 | 15,15 | 14,70 | 14,80 | -1,99% | 100,00 |
| 22.05.2025 | 14,60 | 15,20 | 14,45 | 15,10 | 3,42% | - |
| 21.05.2025 | 15,45 | 15,50 | 14,60 | 14,60 | -6,41% | - |
| 20.05.2025 | 15,85 | 16,05 | 15,50 | 15,60 | -1,89% | - |
| 19.05.2025 | 16,05 | 16,05 | 15,75 | 15,90 | -2,15% | 7,00 |
| 16.05.2025 | 16,10 | 16,35 | 15,95 | 16,25 | 0,62% | - |
| 15.05.2025 | 16,50 | 16,60 | 16,00 | 16,15 | -2,71% | 6,00 |
| 14.05.2025 | 16,70 | 16,75 | 16,45 | 16,60 | -0,60% | - |
| 13.05.2025 | 16,75 | 16,95 | 16,65 | 16,70 | -1,18% | - |
| 12.05.2025 | 16,25 | 17,25 | 16,25 | 16,90 | 6,29% | 22,00 |
| 09.05.2025 | 16,05 | 16,35 | 15,80 | 15,90 | -0,93% | - |
| 08.05.2025 | 15,55 | 16,20 | 15,55 | 16,05 | 4,22% | - |
| 07.05.2025 | 15,30 | 15,55 | 15,20 | 15,40 | 0,65% | 58,00 |
| 06.05.2025 | 15,55 | 15,70 | 15,20 | 15,30 | -1,92% | - |
| 05.05.2025 | 15,65 | 16,00 | 15,45 | 15,60 | -1,27% | - |
| 02.05.2025 | 15,65 | 15,95 | 15,60 | 15,80 | 1,28% | 1.000,00 |
| 30.04.2025 | 15,95 | 16,05 | 15,30 | 15,60 | -3,11% | - |
| 29.04.2025 | 16,05 | 16,35 | 15,85 | 16,10 | 0,63% | 700,00 |
| 28.04.2025 | 15,95 | 16,25 | 15,70 | 16,00 | -0,62% | - |