23,200€
-3,73%
Echtzeit-Aktienkurs Verint Systems Inc.
Bid:
Ask:
Aktienkurse zur Verint Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.12.2024 | 29,00 | 30,00 | 28,60 | 29,10 | 1,04% | - |
| 06.12.2024 | 30,30 | 30,50 | 28,20 | 28,80 | -4,64% | 996,00 |
| 05.12.2024 | 29,90 | 32,90 | 28,70 | 30,20 | 22,76% | 3.078,00 |
| 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% | - |