16,050€
4,22%
Echtzeit-Aktienkurs Verint Systems Inc.
Bid:
Ask:
Aktienkurse zur Verint Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.02.2025 | 24,30 | 25,10 | 24,00 | 25,10 | 2,87% | 1.228,00 |
| 03.02.2025 | 24,20 | 24,60 | 23,40 | 24,40 | -0,41% | 61,00 |
| 31.01.2025 | 24,80 | 25,40 | 24,40 | 24,50 | -1,21% | 170,00 |
| 30.01.2025 | 24,80 | 25,00 | 24,50 | 24,80 | 1,22% | 3,00 |
| 29.01.2025 | 24,60 | 24,80 | 24,20 | 24,50 | -0,41% | 20,00 |
| 28.01.2025 | 24,80 | 25,00 | 24,30 | 24,60 | 0,00% | 24,00 |
| 27.01.2025 | 23,60 | 25,00 | 22,80 | 24,60 | 2,50% | 194,00 |
| 24.01.2025 | 24,70 | 24,70 | 24,00 | 24,00 | -2,04% | 24,00 |
| 23.01.2025 | 24,20 | 24,60 | 23,80 | 24,50 | 1,66% | 21,00 |
| 22.01.2025 | 23,90 | 24,30 | 23,40 | 24,10 | 1,26% | 235,00 |
| 21.01.2025 | 23,70 | 23,90 | 23,50 | 23,80 | 0,85% | - |
| 20.01.2025 | 23,60 | 23,80 | 23,60 | 23,60 | -0,42% | - |
| 17.01.2025 | 23,80 | 24,20 | 23,50 | 23,70 | 0,00% | 12,00 |
| 16.01.2025 | 24,40 | 24,60 | 23,60 | 23,70 | -2,47% | - |
| 15.01.2025 | 25,20 | 25,80 | 24,10 | 24,30 | -3,19% | 20,00 |
| 14.01.2025 | 24,40 | 25,40 | 24,00 | 25,10 | 2,87% | - |
| 13.01.2025 | 24,80 | 24,80 | 24,00 | 24,40 | -0,81% | 49,00 |
| 10.01.2025 | 24,10 | 24,90 | 24,00 | 24,60 | 1,65% | 5,00 |
| 09.01.2025 | 24,20 | 24,40 | 24,20 | 24,20 | -0,41% | 140,00 |
| 08.01.2025 | 24,80 | 24,80 | 24,00 | 24,30 | -1,22% | - |
| 07.01.2025 | 25,40 | 25,80 | 24,50 | 24,60 | -3,91% | 200,00 |
| 06.01.2025 | 26,00 | 26,40 | 25,50 | 25,60 | -1,92% | 790,00 |
| 03.01.2025 | 26,10 | 26,40 | 25,40 | 26,10 | 0,00% | 1,00 |
| 02.01.2025 | 26,60 | 27,20 | 25,80 | 26,10 | -0,38% | 2,00 |
| 30.12.2024 | 26,20 | 26,40 | 26,00 | 26,20 | 0,00% | 27,00 |
| 27.12.2024 | 26,50 | 26,60 | 26,00 | 26,20 | -0,38% | - |
| 23.12.2024 | 26,00 | 26,50 | 25,60 | 26,30 | 1,94% | 138,00 |
| 20.12.2024 | 26,20 | 26,60 | 25,40 | 25,80 | -2,27% | 1.402,00 |
| 19.12.2024 | 27,90 | 28,20 | 26,20 | 26,40 | -3,30% | 65,00 |
| 18.12.2024 | 28,00 | 28,70 | 27,00 | 27,30 | -2,15% | 1.245,00 |
| 17.12.2024 | 27,60 | 28,50 | 27,30 | 27,90 | 1,09% | 877,00 |
| 16.12.2024 | 27,60 | 28,00 | 27,40 | 27,60 | 0,00% | 12,00 |
| 13.12.2024 | 29,10 | 29,10 | 27,20 | 27,60 | -5,48% | 297,00 |
| 12.12.2024 | 28,90 | 29,30 | 28,10 | 29,20 | 0,69% | 115,00 |
| 11.12.2024 | 28,60 | 29,40 | 28,40 | 29,00 | 1,75% | - |
| 10.12.2024 | 28,90 | 29,10 | 28,20 | 28,50 | -2,06% | - |