32,500€
-0,61%
Echtzeit-Aktienkurs Verint Systems
Bid:
Ask:
Aktienkurse zur Verint Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.07.2024 | 30,50 | 30,80 | 29,80 | 30,80 | -0,32% | - |
| 16.07.2024 | 29,70 | 31,00 | 29,50 | 30,90 | 4,39% | - |
| 15.07.2024 | 29,50 | 30,20 | 29,40 | 29,60 | 0,68% | 16,00 |
| 12.07.2024 | 29,40 | 30,00 | 29,20 | 29,40 | 0,68% | - |
| 11.07.2024 | 28,60 | 29,40 | 28,50 | 29,20 | 3,55% | 10,00 |
| 10.07.2024 | 28,10 | 28,40 | 27,80 | 28,20 | 0,71% | - |
| 09.07.2024 | 28,90 | 29,10 | 27,80 | 28,00 | -2,78% | - |
| 08.07.2024 | 28,90 | 29,20 | 28,40 | 28,80 | -0,35% | - |
| 05.07.2024 | 29,70 | 29,70 | 28,90 | 28,90 | -2,36% | 50,00 |
| 04.07.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -0,34% | - |
| 03.07.2024 | 29,70 | 29,90 | 29,30 | 29,70 | 0,00% | 26,00 |
| 02.07.2024 | 30,30 | 30,40 | 29,40 | 29,70 | -2,30% | - |
| 01.07.2024 | 30,10 | 30,50 | 29,20 | 30,40 | 1,33% | - |
| 28.06.2024 | 30,70 | 30,90 | 29,80 | 30,00 | -1,32% | - |
| 27.06.2024 | 28,90 | 30,60 | 28,90 | 30,40 | 4,47% | - |
| 26.06.2024 | 31,50 | 31,70 | 29,00 | 29,10 | -7,91% | - |
| 25.06.2024 | 31,90 | 33,10 | 31,40 | 31,60 | -1,25% | 114,00 |
| 24.06.2024 | 31,90 | 32,10 | 31,50 | 32,00 | 0,00% | - |
| 21.06.2024 | 32,30 | 32,50 | 31,60 | 32,00 | -0,31% | 25,00 |
| 20.06.2024 | 32,70 | 33,00 | 31,90 | 32,10 | -1,83% | - |
| 19.06.2024 | 32,60 | 32,70 | 32,50 | 32,70 | 0,31% | - |
| 18.06.2024 | 32,70 | 32,80 | 32,30 | 32,60 | 0,00% | - |
| 17.06.2024 | 33,50 | 33,60 | 32,20 | 32,60 | -2,40% | - |
| 14.06.2024 | 33,30 | 33,70 | 32,80 | 33,40 | 0,30% | 54,00 |
| 13.06.2024 | 34,70 | 34,80 | 33,00 | 33,30 | -3,48% | 46,00 |
| 12.06.2024 | 34,10 | 35,10 | 34,10 | 34,50 | 0,88% | 33,00 |
| 11.06.2024 | 33,50 | 34,20 | 33,20 | 34,20 | 1,79% | 6,00 |
| 10.06.2024 | 34,20 | 34,30 | 33,00 | 33,60 | -1,18% | 600,00 |
| 07.06.2024 | 33,10 | 34,20 | 32,90 | 34,00 | 2,10% | 4,00 |
| 06.06.2024 | 31,30 | 34,00 | 31,30 | 33,30 | 4,06% | 400,00 |
| 05.06.2024 | 28,10 | 32,20 | 27,70 | 32,00 | 23,55% | 268,00 |
| 04.06.2024 | 26,10 | 26,50 | 25,70 | 25,90 | -1,15% | - |
| 03.06.2024 | 27,40 | 27,80 | 26,10 | 26,20 | -4,03% | - |
| 31.05.2024 | 27,10 | 27,40 | 26,60 | 27,30 | 0,00% | 34,00 |
| 30.05.2024 | 27,70 | 27,90 | 27,10 | 27,30 | -1,80% | - |
| 29.05.2024 | 28,40 | 28,70 | 27,60 | 27,80 | -2,11% | 500,00 |
| 28.05.2024 | 28,20 | 28,60 | 28,20 | 28,40 | 0,71% | - |
| 27.05.2024 | 28,20 | 28,30 | 28,20 | 28,20 | -0,70% | - |
| 24.05.2024 | 28,60 | 28,60 | 27,80 | 28,40 | -0,35% | - |
| 23.05.2024 | 28,90 | 28,90 | 28,30 | 28,50 | -0,35% | - |
| 22.05.2024 | 29,30 | 29,40 | 28,50 | 28,60 | -2,05% | 34,00 |
| 21.05.2024 | 29,70 | 29,90 | 29,20 | 29,20 | -1,68% | - |
| 20.05.2024 | 29,50 | 29,90 | 29,20 | 29,70 | 1,02% | - |
| 17.05.2024 | 29,40 | 29,90 | 29,20 | 29,40 | 0,00% | - |
| 16.05.2024 | 30,30 | 30,60 | 29,40 | 29,40 | -2,65% | - |
| 15.05.2024 | 29,90 | 30,60 | 29,90 | 30,20 | 1,34% | - |
| 14.05.2024 | 29,00 | 29,90 | 28,70 | 29,80 | 2,76% | - |
| 13.05.2024 | 28,70 | 29,40 | 28,40 | 29,00 | 1,05% | 8,00 |
| 10.05.2024 | 29,70 | 29,90 | 28,60 | 28,70 | -2,38% | 5,00 |
| 09.05.2024 | 29,10 | 29,60 | 29,00 | 29,40 | 1,03% | - |
| 08.05.2024 | 29,30 | 29,30 | 28,90 | 29,10 | -0,34% | - |
| 07.05.2024 | 29,30 | 29,50 | 29,10 | 29,20 | 0,00% | - |
| 06.05.2024 | 29,00 | 29,60 | 29,00 | 29,20 | 0,69% | - |
| 03.05.2024 | 28,90 | 29,30 | 28,50 | 29,00 | 1,40% | - |
| 02.05.2024 | 28,50 | 29,00 | 28,30 | 28,60 | 0,35% | - |
| 30.04.2024 | 28,80 | 29,10 | 28,40 | 28,50 | -1,04% | - |
| 29.04.2024 | 29,00 | 29,40 | 28,60 | 28,80 | -0,35% | 10,00 |
| 26.04.2024 | 28,50 | 29,00 | 28,20 | 28,90 | 2,48% | 11,00 |
| 25.04.2024 | 28,60 | 28,70 | 27,80 | 28,20 | -2,42% | - |
| 24.04.2024 | 28,60 | 29,00 | 28,30 | 28,90 | 1,76% | - |
| 23.04.2024 | 27,30 | 28,60 | 27,30 | 28,40 | 3,65% | - |
| 22.04.2024 | 27,50 | 27,90 | 27,10 | 27,40 | 0,00% | - |
| 19.04.2024 | 27,10 | 27,80 | 26,90 | 27,40 | 0,37% | 10,00 |
| 18.04.2024 | 27,40 | 27,60 | 27,10 | 27,30 | -0,36% | - |
| 17.04.2024 | 27,50 | 27,80 | 27,20 | 27,40 | -0,36% | - |
| 16.04.2024 | 27,60 | 27,80 | 26,80 | 27,50 | -0,36% | - |
| 15.04.2024 | 28,50 | 29,30 | 27,40 | 27,60 | -3,16% | 5,00 |
| 12.04.2024 | 28,80 | 28,90 | 28,40 | 28,50 | -1,04% | - |
| 11.04.2024 | 29,10 | 29,40 | 28,60 | 28,80 | -0,69% | 1,00 |
| 10.04.2024 | 30,50 | 30,50 | 28,80 | 29,00 | -4,61% | - |
| 09.04.2024 | 29,20 | 30,60 | 28,90 | 30,40 | 4,47% | - |
| 08.04.2024 | 28,20 | 29,30 | 28,10 | 29,10 | 3,19% | - |
| 05.04.2024 | 28,80 | 28,90 | 28,00 | 28,20 | -2,08% | - |
| 04.04.2024 | 28,70 | 29,60 | 28,60 | 28,80 | 0,35% | - |
| 03.04.2024 | 28,80 | 29,20 | 28,60 | 28,70 | -0,69% | 1,00 |
| 02.04.2024 | 30,20 | 30,30 | 28,80 | 28,90 | -5,86% | - |
| 28.03.2024 | 28,70 | 33,70 | 28,70 | 30,70 | 0,66% | - |
| 27.03.2024 | 28,60 | 30,50 | 28,20 | 30,50 | 6,64% | 50,00 |
| 26.03.2024 | 29,40 | 29,60 | 28,50 | 28,60 | 0,70% | - |
| 25.03.2024 | 28,50 | 28,80 | 28,30 | 28,40 | -0,70% | 4,00 |
| 22.03.2024 | 29,20 | 29,20 | 28,60 | 28,60 | -1,72% | - |
| 21.03.2024 | 28,90 | 29,40 | 28,90 | 29,10 | 1,04% | 8,00 |
| 20.03.2024 | 28,50 | 29,20 | 28,50 | 28,80 | 0,70% | 4,00 |
| 19.03.2024 | 28,40 | 28,80 | 28,40 | 28,60 | 0,00% | - |
| 18.03.2024 | 28,20 | 29,00 | 27,90 | 28,60 | 1,78% | - |
| 15.03.2024 | 28,40 | 28,80 | 27,80 | 28,10 | -1,75% | - |
| 14.03.2024 | 28,30 | 28,60 | 27,70 | 28,60 | 1,42% | 15,00 |
| 13.03.2024 | 28,00 | 28,60 | 27,90 | 28,20 | 0,71% | 58,00 |
| 12.03.2024 | 28,10 | 28,30 | 27,80 | 28,00 | 0,00% | - |
| 11.03.2024 | 28,20 | 28,60 | 27,90 | 28,00 | -1,06% | - |
| 08.03.2024 | 28,20 | 29,00 | 28,20 | 28,30 | 0,35% | - |
| 07.03.2024 | 28,00 | 28,50 | 28,00 | 28,20 | 0,36% | - |
| 06.03.2024 | 28,10 | 28,60 | 28,00 | 28,10 | 0,36% | - |