24,700€
6,93%
Echtzeit-Aktienkurs Verint Systems
Bid:
Ask:
Aktienkurse zur Verint Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 23,20 | 24,80 | 23,20 | 24,60 | 6,49% | 2.461,00 |
| 03.12.2024 | 23,60 | 23,70 | 23,10 | 23,10 | -2,12% | 22,00 |
| 02.12.2024 | 23,90 | 24,30 | 22,60 | 23,60 | -0,84% | 1.254,00 |
| 29.11.2024 | 23,30 | 24,00 | 23,30 | 23,80 | 1,71% | - |
| 28.11.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,43% | - |
| 27.11.2024 | 23,20 | 23,60 | 23,00 | 23,30 | 0,00% | 100,00 |
| 26.11.2024 | 23,80 | 23,90 | 23,10 | 23,30 | -2,10% | 164,00 |
| 25.11.2024 | 23,40 | 24,50 | 23,40 | 23,80 | 1,71% | 40,00 |
| 22.11.2024 | 22,80 | 23,50 | 22,70 | 23,40 | 3,08% | - |
| 21.11.2024 | 22,00 | 22,90 | 22,00 | 22,70 | 3,18% | - |
| 20.11.2024 | 22,00 | 22,30 | 21,70 | 22,00 | 0,46% | - |
| 19.11.2024 | 22,00 | 22,00 | 21,60 | 21,90 | 0,46% | - |
| 18.11.2024 | 22,40 | 22,60 | 21,70 | 21,80 | -2,68% | 91,00 |
| 15.11.2024 | 23,20 | 23,60 | 22,20 | 22,40 | -4,27% | - |
| 14.11.2024 | 24,40 | 24,60 | 23,10 | 23,40 | -3,70% | 184,00 |
| 13.11.2024 | 23,40 | 24,70 | 23,20 | 24,30 | 3,85% | - |
| 12.11.2024 | 23,50 | 23,70 | 23,10 | 23,40 | -0,43% | 30,00 |
| 11.11.2024 | 22,80 | 23,60 | 22,60 | 23,50 | 3,98% | 300,00 |
| 08.11.2024 | 22,30 | 23,10 | 22,20 | 22,60 | 1,35% | 60,00 |
| 07.11.2024 | 22,10 | 22,50 | 22,00 | 22,30 | 0,90% | 623,00 |
| 06.11.2024 | 21,00 | 22,10 | 20,90 | 22,10 | 8,87% | - |
| 05.11.2024 | 20,20 | 20,50 | 20,00 | 20,30 | 0,00% | - |
| 04.11.2024 | 19,85 | 20,30 | 19,55 | 20,30 | 2,27% | 50,00 |
| 01.11.2024 | 19,65 | 19,90 | 19,40 | 19,85 | 1,02% | 461,00 |
| 31.10.2024 | 20,00 | 20,30 | 19,55 | 19,65 | -2,72% | - |
| 30.10.2024 | 20,30 | 20,50 | 20,00 | 20,20 | -0,49% | - |
| 29.10.2024 | 20,50 | 20,50 | 20,10 | 20,30 | -0,49% | - |
| 28.10.2024 | 20,40 | 20,60 | 20,20 | 20,40 | 0,99% | 16,00 |
| 25.10.2024 | 20,20 | 20,70 | 20,20 | 20,20 | 0,50% | - |
| 24.10.2024 | 20,40 | 20,60 | 20,10 | 20,10 | 0,00% | - |
| 23.10.2024 | 20,40 | 20,60 | 20,05 | 20,10 | -0,99% | - |
| 22.10.2024 | 20,80 | 20,90 | 19,90 | 20,30 | -2,87% | 99,00 |
| 21.10.2024 | 21,00 | 21,30 | 20,80 | 20,90 | -0,95% | - |
| 18.10.2024 | 21,20 | 21,30 | 20,90 | 21,10 | -0,94% | - |
| 17.10.2024 | 21,30 | 21,60 | 21,10 | 21,30 | 0,00% | - |
| 16.10.2024 | 21,60 | 21,70 | 21,30 | 21,30 | -1,39% | - |
| 15.10.2024 | 21,50 | 21,90 | 21,30 | 21,60 | 0,93% | - |
| 14.10.2024 | 21,40 | 21,60 | 21,10 | 21,40 | 0,47% | 80,00 |
| 11.10.2024 | 21,10 | 21,50 | 20,90 | 21,30 | 0,95% | - |
| 10.10.2024 | 21,60 | 21,80 | 20,70 | 21,10 | -2,31% | 150,00 |
| 09.10.2024 | 21,80 | 22,10 | 21,40 | 21,60 | -1,37% | - |
| 08.10.2024 | 21,40 | 21,90 | 21,20 | 21,90 | 1,86% | 115,00 |
| 07.10.2024 | 21,70 | 21,90 | 21,40 | 21,50 | -0,92% | 91,00 |
| 04.10.2024 | 21,60 | 22,10 | 21,50 | 21,70 | 1,40% | 219,00 |
| 03.10.2024 | 21,80 | 22,20 | 21,20 | 21,40 | -1,83% | 400,00 |
| 02.10.2024 | 22,20 | 22,60 | 21,80 | 21,80 | -1,36% | 613,00 |
| 01.10.2024 | 22,80 | 23,50 | 21,90 | 22,10 | -2,64% | 909,00 |
| 30.09.2024 | 22,80 | 23,20 | 22,60 | 22,70 | -0,87% | - |
| 27.09.2024 | 22,80 | 23,20 | 22,60 | 22,90 | 0,44% | - |
| 26.09.2024 | 22,60 | 22,90 | 22,50 | 22,80 | 2,24% | - |
| 25.09.2024 | 22,20 | 22,60 | 22,10 | 22,30 | 0,00% | - |
| 24.09.2024 | 22,40 | 22,80 | 22,10 | 22,30 | 0,00% | - |
| 23.09.2024 | 22,60 | 22,80 | 22,20 | 22,30 | -0,45% | - |
| 20.09.2024 | 23,40 | 23,40 | 22,40 | 22,40 | -4,27% | - |
| 19.09.2024 | 24,00 | 24,40 | 23,00 | 23,40 | -0,85% | - |
| 18.09.2024 | 23,80 | 24,00 | 23,30 | 23,60 | -0,42% | - |
| 17.09.2024 | 23,80 | 24,40 | 23,50 | 23,70 | 0,00% | - |
| 16.09.2024 | 23,80 | 24,10 | 23,50 | 23,70 | -0,42% | - |
| 13.09.2024 | 22,60 | 23,90 | 22,50 | 23,80 | 5,31% | - |
| 12.09.2024 | 23,60 | 23,60 | 22,50 | 22,60 | -3,83% | - |
| 11.09.2024 | 23,30 | 23,80 | 23,10 | 23,50 | 0,43% | - |
| 10.09.2024 | 23,20 | 23,70 | 23,00 | 23,40 | 0,00% | - |
| 09.09.2024 | 23,80 | 24,00 | 23,10 | 23,40 | -0,85% | 500,00 |
| 06.09.2024 | 23,80 | 24,20 | 23,50 | 23,60 | -0,84% | - |
| 05.09.2024 | 22,60 | 24,60 | 22,20 | 23,80 | -11,52% | 149,00 |
| 04.09.2024 | 27,10 | 27,30 | 26,50 | 26,90 | -1,82% | - |
| 03.09.2024 | 28,50 | 28,70 | 27,20 | 27,40 | -3,86% | 1,00 |
| 02.09.2024 | 28,50 | 28,60 | 28,40 | 28,50 | -0,35% | 2,00 |
| 30.08.2024 | 28,80 | 29,30 | 28,30 | 28,60 | -0,35% | - |
| 29.08.2024 | 28,40 | 29,20 | 28,40 | 28,70 | 0,35% | - |
| 28.08.2024 | 29,00 | 29,10 | 28,40 | 28,60 | -1,38% | - |
| 27.08.2024 | 29,50 | 29,70 | 28,90 | 29,00 | -1,69% | - |
| 26.08.2024 | 29,40 | 30,00 | 29,40 | 29,50 | 0,34% | - |
| 23.08.2024 | 29,30 | 30,00 | 29,30 | 29,40 | 0,68% | - |
| 22.08.2024 | 29,70 | 30,10 | 29,20 | 29,20 | -1,68% | - |
| 21.08.2024 | 29,70 | 30,00 | 29,40 | 29,70 | 0,00% | 50,00 |
| 20.08.2024 | 30,10 | 30,20 | 29,40 | 29,70 | -1,00% | - |
| 19.08.2024 | 29,70 | 30,20 | 29,60 | 30,00 | 0,67% | - |
| 16.08.2024 | 30,30 | 30,40 | 29,60 | 29,80 | -0,67% | - |
| 15.08.2024 | 28,70 | 30,40 | 28,60 | 30,00 | 4,90% | - |
| 14.08.2024 | 29,00 | 29,10 | 28,60 | 28,60 | -0,69% | - |
| 13.08.2024 | 28,40 | 29,00 | 27,80 | 28,80 | 1,77% | 1.611,00 |
| 12.08.2024 | 29,70 | 29,70 | 28,20 | 28,30 | -4,71% | - |
| 09.08.2024 | 30,70 | 31,00 | 29,40 | 29,70 | -2,94% | - |
| 08.08.2024 | 29,60 | 30,60 | 29,50 | 30,60 | 3,03% | - |
| 07.08.2024 | 30,30 | 30,60 | 29,60 | 29,70 | -1,00% | - |
| 06.08.2024 | 30,10 | 30,80 | 29,30 | 30,00 | 0,67% | - |
| 05.08.2024 | 28,50 | 30,00 | 25,90 | 29,80 | -1,32% | 111,00 |
| 02.08.2024 | 31,30 | 31,30 | 29,90 | 30,20 | -4,43% | 400,00 |
| 01.08.2024 | 33,70 | 34,00 | 31,20 | 31,60 | -5,39% | 2,00 |
| 31.07.2024 | 33,30 | 34,40 | 32,80 | 33,40 | 1,52% | - |
| 30.07.2024 | 32,50 | 33,10 | 32,40 | 32,90 | 0,92% | - |
| 29.07.2024 | 32,70 | 33,30 | 32,00 | 32,60 | 0,62% | - |
| 26.07.2024 | 32,80 | 33,30 | 32,40 | 32,40 | -0,92% | - |
| 25.07.2024 | 31,30 | 32,70 | 30,90 | 32,70 | 4,81% | - |
| 24.07.2024 | 31,90 | 32,30 | 31,20 | 31,20 | -2,50% | - |
| 23.07.2024 | 31,10 | 32,30 | 31,00 | 32,00 | 1,91% | 30,00 |
| 22.07.2024 | 31,50 | 31,70 | 31,10 | 31,40 | 0,64% | 45,00 |
| 19.07.2024 | 30,70 | 31,20 | 30,30 | 31,20 | 1,96% | 7,00 |
| 18.07.2024 | 30,90 | 31,30 | 30,40 | 30,60 | -0,65% | 20,00 |