16,600€
0,61%
Echtzeit-Aktienkurs Verint Systems Inc.
Bid:
Ask:
Aktienkurse zur Verint Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 16,65 | 16,65 | 16,55 | 16,55 | 0,30% | - |
| 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% | - |
| 25.04.2025 | 15,95 | 16,20 | 15,55 | 16,10 | 1,90% | 172,00 |
| 24.04.2025 | 14,80 | 15,80 | 14,65 | 15,80 | 6,04% | - |
| 23.04.2025 | 14,50 | 15,25 | 14,50 | 14,90 | 5,30% | 450,00 |
| 22.04.2025 | 13,75 | 14,20 | 13,70 | 14,15 | 0,35% | - |
| 17.04.2025 | 14,15 | 14,30 | 14,00 | 14,10 | 0,00% | - |
| 16.04.2025 | 14,20 | 14,65 | 13,85 | 14,10 | -3,42% | - |
| 15.04.2025 | 14,35 | 14,85 | 14,25 | 14,60 | 1,39% | 95,00 |
| 14.04.2025 | 14,15 | 14,50 | 13,90 | 14,40 | 2,86% | 19,00 |
| 11.04.2025 | 13,90 | 14,10 | 13,30 | 14,00 | 1,45% | 200,00 |
| 10.04.2025 | 14,55 | 14,60 | 13,40 | 13,80 | -7,38% | - |
| 09.04.2025 | 12,95 | 15,00 | 12,90 | 14,90 | 12,45% | - |
| 08.04.2025 | 14,05 | 14,50 | 13,05 | 13,25 | -5,02% | - |
| 07.04.2025 | 13,15 | 14,70 | 12,95 | 13,95 | 0,36% | - |
| 04.04.2025 | 14,40 | 14,60 | 12,90 | 13,90 | -4,47% | 364,00 |
| 03.04.2025 | 15,90 | 15,95 | 14,30 | 14,55 | -12,61% | - |
| 02.04.2025 | 16,50 | 16,80 | 16,10 | 16,65 | 0,91% | - |
| 01.04.2025 | 16,45 | 16,70 | 16,15 | 16,50 | 0,00% | 200,00 |
| 31.03.2025 | 16,35 | 16,65 | 15,95 | 16,50 | 0,00% | - |
| 28.03.2025 | 17,30 | 17,50 | 16,30 | 16,50 | -4,90% | - |
| 27.03.2025 | 18,10 | 18,80 | 16,85 | 17,35 | -8,20% | 81,00 |
| 26.03.2025 | 20,30 | 21,00 | 18,40 | 18,90 | -6,90% | 328,00 |
| 25.03.2025 | 20,30 | 20,60 | 20,00 | 20,30 | 0,00% | 305,00 |
| 24.03.2025 | 19,90 | 20,50 | 19,90 | 20,30 | 2,78% | - |
| 21.03.2025 | 20,30 | 20,50 | 19,75 | 19,75 | -1,74% | - |
| 20.03.2025 | 20,70 | 20,70 | 20,10 | 20,10 | -2,90% | 17,00 |
| 19.03.2025 | 20,10 | 20,90 | 20,10 | 20,70 | 3,24% | - |
| 18.03.2025 | 20,50 | 20,60 | 19,85 | 20,05 | -3,14% | - |
| 17.03.2025 | 19,90 | 20,90 | 19,85 | 20,70 | 3,24% | 1,00 |
| 14.03.2025 | 19,35 | 20,05 | 19,25 | 20,05 | 4,70% | - |
| 13.03.2025 | 19,45 | 19,80 | 19,05 | 19,15 | -2,54% | 2,00 |
| 12.03.2025 | 19,75 | 20,05 | 19,35 | 19,65 | 0,00% | 13,00 |
| 11.03.2025 | 19,85 | 20,05 | 19,45 | 19,65 | -1,75% | - |
| 10.03.2025 | 20,40 | 20,40 | 19,55 | 20,00 | -2,44% | - |
| 07.03.2025 | 20,30 | 20,70 | 19,90 | 20,50 | 0,49% | - |
| 06.03.2025 | 20,60 | 20,70 | 20,00 | 20,40 | -1,45% | 100,00 |
| 05.03.2025 | 21,10 | 21,10 | 20,30 | 20,70 | -1,43% | 1,00 |
| 04.03.2025 | 21,30 | 21,40 | 20,30 | 21,00 | -1,41% | 200,00 |
| 03.03.2025 | 21,80 | 22,00 | 21,30 | 21,30 | -1,84% | 50,00 |
| 28.02.2025 | 21,50 | 21,80 | 21,20 | 21,70 | 0,93% | - |
| 27.02.2025 | 22,40 | 22,60 | 21,50 | 21,50 | -3,59% | - |
| 26.02.2025 | 22,80 | 23,20 | 22,10 | 22,30 | -1,76% | 50,00 |
| 25.02.2025 | 23,20 | 23,60 | 22,70 | 22,70 | -2,58% | - |
| 24.02.2025 | 23,20 | 23,50 | 22,70 | 23,30 | 0,00% | 60,00 |
| 21.02.2025 | 24,20 | 24,60 | 22,80 | 23,30 | -3,32% | 247,00 |
| 20.02.2025 | 25,20 | 25,30 | 24,00 | 24,10 | -4,74% | 50,00 |
| 19.02.2025 | 25,00 | 25,60 | 24,80 | 25,30 | 2,02% | - |
| 18.02.2025 | 24,70 | 25,00 | 24,40 | 24,80 | 0,81% | 100,00 |
| 17.02.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 14.02.2025 | 25,20 | 25,20 | 24,20 | 24,40 | -2,79% | 70,00 |
| 13.02.2025 | 25,20 | 25,60 | 25,10 | 25,10 | -0,79% | - |
| 12.02.2025 | 25,20 | 25,30 | 24,40 | 25,30 | 1,20% | 540,00 |
| 11.02.2025 | 25,40 | 25,60 | 24,90 | 25,00 | -1,57% | 133,00 |
| 10.02.2025 | 24,80 | 25,50 | 24,60 | 25,40 | 2,42% | - |
| 07.02.2025 | 25,20 | 25,40 | 24,80 | 24,80 | -1,59% | - |
| 06.02.2025 | 25,40 | 25,90 | 25,10 | 25,20 | 0,00% | 163,00 |
| 05.02.2025 | 24,80 | 25,30 | 24,60 | 25,20 | 0,40% | - |