Verint Systems Inc.
[WKN: 541561 | ISIN: US92343X1000]
Aktienkurse
28,100€
Echtzeit-Aktienkurs Verint Systems Inc.
Bid: Ask:

Aktienkurse zur Verint Systems Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
22.02.2024 28,50 28,80 28,20 28,30 0,71% -
21.02.2024 29,10 29,10 27,80 28,10 -3,77% -
20.02.2024 29,80 29,80 29,00 29,20 -2,34% -
19.02.2024 29,90 29,90 29,80 29,90 0,34% -
16.02.2024 29,90 30,20 29,30 29,80 0,00% 50,00
15.02.2024 29,40 30,20 29,30 29,80 1,36% -
14.02.2024 28,20 29,40 28,20 29,40 4,26% 17,00
13.02.2024 30,00 30,10 28,00 28,20 -6,31% 33,00
12.02.2024 29,50 30,40 29,50 30,10 1,69% -
09.02.2024 28,50 29,60 28,50 29,60 4,23% -
08.02.2024 28,60 29,20 28,40 28,40 -1,05% -
07.02.2024 28,40 28,80 28,20 28,70 1,06% -
06.02.2024 27,60 28,60 27,50 28,40 2,53% -
05.02.2024 26,90 27,70 26,50 27,70 2,97% -
02.02.2024 27,40 27,50 26,80 26,90 -0,74% -
01.02.2024 27,60 27,80 26,60 27,10 -1,45% -
31.01.2024 27,90 28,20 27,40 27,50 -2,14% -
30.01.2024 28,80 28,80 28,00 28,10 -2,43% -
29.01.2024 27,80 28,80 27,60 28,80 3,60% -
26.01.2024 27,30 28,00 27,20 27,80 1,09% -
25.01.2024 26,90 27,50 26,70 27,50 2,23% -
24.01.2024 27,20 27,40 26,80 26,90 -0,74% 40,00
23.01.2024 26,80 27,20 26,70 27,10 0,74% 37,00
22.01.2024 26,20 27,00 26,20 26,90 3,46% -
19.01.2024 25,20 26,00 24,90 26,00 3,59% -
18.01.2024 24,60 25,30 24,50 25,10 2,45% -
17.01.2024 24,20 24,60 23,90 24,50 0,82% -
16.01.2024 24,70 24,90 24,10 24,30 -2,02% -
15.01.2024 24,80 24,80 24,80 24,80 -0,40% -
12.01.2024 24,80 25,60 24,60 24,90 0,40% -
11.01.2024 24,60 25,10 24,30 24,80 0,40% -
10.01.2024 24,00 24,70 23,80 24,70 2,49% 150,00
09.01.2024 24,40 25,20 23,80 24,10 -0,82% 650,00
08.01.2024 23,40 24,40 23,20 24,30 3,40% 4,00
05.01.2024 23,40 23,60 23,20 23,50 0,43% 42,00
04.01.2024 23,20 23,60 23,00 23,40 0,43% -
03.01.2024 24,00 24,00 23,20 23,30 -3,32% -
02.01.2024 24,60 24,60 23,90 24,10 -2,82% -
29.12.2023 24,80 24,80 24,80 24,80 0,40% -
28.12.2023 24,80 24,90 24,60 24,70 0,00% 109,00
27.12.2023 25,00 25,00 24,50 24,70 -0,40% -
22.12.2023 25,00 25,40 24,70 24,80 -1,20% -
21.12.2023 25,00 25,20 24,70 25,10 0,00% -
20.12.2023 25,60 26,00 25,00 25,10 -2,33% -
19.12.2023 25,20 26,10 25,20 25,70 1,18% -
18.12.2023 25,20 25,50 24,70 25,40 1,20% 79,00
15.12.2023 25,40 25,90 25,00 25,10 -0,79% -
14.12.2023 25,40 26,20 25,00 25,30 0,00% -
13.12.2023 25,20 25,40 24,20 25,30 1,20% 35,00
12.12.2023 25,40 25,40 24,80 25,00 -1,19% -
11.12.2023 26,00 26,20 25,20 25,30 -2,69% 4,00
08.12.2023 26,50 27,00 25,40 26,00 -1,89% 66,00
07.12.2023 24,90 27,40 24,20 26,50 18,83% 493,00
06.12.2023 22,60 22,90 22,30 22,30 -0,89% -
05.12.2023 22,50 22,60 22,10 22,50 -0,88% -
04.12.2023 22,80 23,40 22,50 22,70 -0,87% 75,00
01.12.2023 22,50 22,90 22,30 22,90 0,88% -
30.11.2023 23,00 23,40 22,50 22,70 -0,87% -
29.11.2023 22,60 23,20 22,60 22,90 0,88% -
28.11.2023 22,70 22,90 22,30 22,70 0,44% -
27.11.2023 22,50 22,70 21,90 22,60 0,00% -
24.11.2023 21,70 22,70 21,30 22,60 3,67% -
23.11.2023 21,70 21,80 21,70 21,80 0,46% -
22.11.2023 21,10 21,90 21,00 21,70 2,84% -
21.11.2023 21,20 21,30 20,90 21,10 -0,94% -
20.11.2023 20,50 21,30 20,50 21,30 2,90% -
17.11.2023 20,50 20,90 20,40 20,70 0,49% -
16.11.2023 20,50 20,90 20,20 20,60 0,00% 1.250,00
15.11.2023 20,30 20,80 20,20 20,60 2,49% -
14.11.2023 20,00 20,80 19,85 20,10 1,01% 100,00
13.11.2023 19,70 20,10 19,55 19,90 0,76% -
10.11.2023 19,50 19,90 19,25 19,75 1,54% -
09.11.2023 20,00 20,50 19,35 19,45 -2,99% -
08.11.2023 19,80 20,30 19,70 20,05 1,01% -
07.11.2023 19,40 20,10 19,40 19,85 1,79% -
06.11.2023 19,65 19,75 19,35 19,50 -0,76% -
03.11.2023 18,55 19,85 18,55 19,65 5,65% -
02.11.2023 17,65 18,65 17,65 18,60 5,08% -
01.11.2023 17,85 18,05 17,55 17,70 -0,56% 5,00
31.10.2023 17,45 18,00 17,45 17,80 1,71% -
30.10.2023 17,65 17,70 17,35 17,50 0,00% 63,00
27.10.2023 18,15 18,15 17,40 17,50 -2,78% -
26.10.2023 18,05 18,55 17,90 18,00 -1,37% -
25.10.2023 18,65 19,35 18,15 18,25 -2,93% -
24.10.2023 18,55 18,85 18,45 18,80 1,62% -
23.10.2023 19,15 19,35 18,45 18,50 -3,14% -
20.10.2023 19,05 19,30 18,80 19,10 0,00% 34,00
19.10.2023 19,20 20,00 18,95 19,10 -1,04% 25,00
18.10.2023 19,80 19,80 19,25 19,30 -2,53% -
17.10.2023 19,80 20,10 19,55 19,80 0,51% 25,00
16.10.2023 19,65 20,05 19,45 19,70 0,77% -
13.10.2023 20,05 20,15 19,35 19,55 -2,49% 25,00
12.10.2023 20,30 20,30 19,90 20,05 -0,25% -
11.10.2023 20,70 20,80 20,10 20,10 -1,95% -
10.10.2023 20,50 20,70 20,10 20,50 0,00% -
09.10.2023 20,50 20,70 20,30 20,50 0,00% -
06.10.2023 20,05 20,90 19,75 20,50 1,99% -
05.10.2023 20,70 20,70 20,05 20,10 -2,90% -
04.10.2023 21,10 21,30 20,50 20,70 -1,43% -
03.10.2023 21,70 21,70 20,90 21,00 -3,23% 250,00