28,235$
-4,03%
Echtzeit-Aktienkurs Verint Systems
Bid:
Ask:
Aktienkurse zur Verint Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 29,39 | 29,68 | 27,91 | 28,19 | -4,18% | 1.259.271,00 |
| 17.12.2024 | 28,93 | 29,91 | 28,81 | 29,42 | 1,24% | 760.098,00 |
| 16.12.2024 | 29,02 | 29,53 | 28,69 | 29,06 | 0,17% | 866.140,00 |
| 13.12.2024 | 30,12 | 30,17 | 28,62 | 29,01 | -4,23% | 1.161.991,00 |
| 12.12.2024 | 30,18 | 30,65 | 29,39 | 30,29 | -0,62% | 801.728,00 |
| 11.12.2024 | 30,16 | 30,90 | 29,86 | 30,48 | 1,43% | 610.487,00 |
| 10.12.2024 | 30,16 | 30,25 | 29,67 | 30,05 | -1,67% | 792.976,00 |
| 09.12.2024 | 30,79 | 31,75 | 30,24 | 30,56 | -0,23% | 973.693,00 |
| 06.12.2024 | 31,49 | 32,29 | 29,65 | 30,63 | -4,16% | 1.834.285,00 |
| 05.12.2024 | 31,16 | 34,80 | 31,10 | 31,96 | 23,07% | 7.180.550,00 |
| 04.12.2024 | 24,84 | 26,07 | 24,67 | 25,97 | 6,96% | 1.958.645,00 |
| 03.12.2024 | 24,61 | 24,90 | 24,22 | 24,28 | -1,74% | 765.076,00 |
| 02.12.2024 | 24,90 | 25,05 | 23,83 | 24,71 | -1,94% | 982.477,00 |
| 29.11.2024 | 24,62 | 25,37 | 24,62 | 25,20 | 2,48% | 357.990,00 |
| 27.11.2024 | 24,49 | 24,90 | 24,39 | 24,59 | 0,82% | 506.087,00 |
| 26.11.2024 | 24,55 | 24,85 | 24,19 | 24,39 | -1,73% | 356.545,00 |
| 25.11.2024 | 24,77 | 25,65 | 24,77 | 24,82 | 1,60% | 824.914,00 |
| 22.11.2024 | 24,13 | 24,49 | 24,04 | 24,43 | 2,47% | 481.012,00 |
| 21.11.2024 | 23,51 | 24,05 | 23,29 | 23,84 | 2,36% | 641.225,00 |
| 20.11.2024 | 23,22 | 23,40 | 22,86 | 23,29 | 0,47% | 517.451,00 |
| 19.11.2024 | 22,95 | 23,28 | 22,86 | 23,18 | -0,34% | 626.771,00 |
| 18.11.2024 | 23,57 | 23,73 | 22,98 | 23,26 | -0,94% | 532.905,00 |
| 15.11.2024 | 24,80 | 24,84 | 23,40 | 23,48 | -4,82% | 671.013,00 |
| 14.11.2024 | 25,75 | 25,92 | 24,38 | 24,67 | -4,08% | 892.230,00 |
| 13.11.2024 | 25,13 | 26,13 | 25,06 | 25,72 | 3,17% | 1.355.498,00 |
| 12.11.2024 | 24,74 | 25,15 | 24,52 | 24,93 | -0,28% | 1.070.491,00 |
| 11.11.2024 | 24,70 | 25,15 | 24,07 | 25,00 | 2,67% | 698.979,00 |
| 08.11.2024 | 24,09 | 24,75 | 24,08 | 24,35 | 1,42% | 564.857,00 |
| 07.11.2024 | 24,14 | 24,24 | 23,81 | 24,01 | 1,22% | 583.982,00 |
| 06.11.2024 | 23,40 | 23,74 | 23,07 | 23,72 | 7,14% | 975.258,00 |
| 05.11.2024 | 22,13 | 22,39 | 21,82 | 22,14 | 0,96% | 489.968,00 |
| 04.11.2024 | 21,38 | 22,09 | 21,28 | 21,93 | 2,19% | 532.838,00 |
| 01.11.2024 | 21,46 | 21,70 | 21,31 | 21,46 | 0,75% | 399.258,00 |
| 31.10.2024 | 21,85 | 22,09 | 21,29 | 21,30 | -2,92% | 457.844,00 |
| 30.10.2024 | 21,66 | 22,25 | 21,66 | 21,94 | 0,32% | 400.540,00 |
| 29.10.2024 | 21,88 | 22,22 | 21,69 | 21,87 | -0,86% | 408.193,00 |
| 28.10.2024 | 22,11 | 22,33 | 21,96 | 22,06 | 0,82% | 314.541,00 |
| 25.10.2024 | 21,92 | 22,41 | 21,80 | 21,88 | 0,09% | 555.396,00 |
| 24.10.2024 | 21,96 | 22,03 | 21,76 | 21,86 | -0,14% | 513.089,00 |
| 23.10.2024 | 22,06 | 22,25 | 21,60 | 21,89 | -0,59% | 768.429,00 |
| 22.10.2024 | 22,52 | 22,67 | 21,54 | 22,02 | -2,26% | 1.019.403,00 |
| 21.10.2024 | 22,81 | 23,12 | 22,50 | 22,53 | -1,49% | 512.438,00 |
| 18.10.2024 | 23,07 | 23,20 | 22,73 | 22,87 | -0,48% | 687.667,00 |
| 17.10.2024 | 23,16 | 23,31 | 22,76 | 22,98 | -0,78% | 591.349,00 |
| 16.10.2024 | 23,46 | 23,55 | 23,13 | 23,16 | -1,11% | 593.750,00 |
| 15.10.2024 | 23,25 | 23,87 | 23,25 | 23,42 | -0,04% | 1.180.910,00 |
| 14.10.2024 | 23,40 | 23,47 | 23,01 | 23,43 | 0,26% | 591.491,00 |
| 11.10.2024 | 23,11 | 23,47 | 22,91 | 23,37 | 1,34% | 765.122,00 |
| 10.10.2024 | 23,33 | 23,33 | 22,66 | 23,06 | -2,29% | 1.227.167,00 |
| 09.10.2024 | 24,00 | 24,22 | 23,49 | 23,60 | -1,58% | 759.664,00 |
| 08.10.2024 | 23,69 | 23,98 | 23,00 | 23,98 | 1,78% | 1.458.863,00 |
| 07.10.2024 | 23,76 | 24,02 | 23,46 | 23,56 | -0,97% | 483.693,00 |
| 04.10.2024 | 24,05 | 24,24 | 23,66 | 23,79 | 0,34% | 862.557,00 |
| 03.10.2024 | 23,87 | 24,00 | 23,38 | 23,71 | -1,58% | 630.035,00 |
| 02.10.2024 | 24,44 | 24,62 | 24,06 | 24,09 | -1,81% | 579.612,00 |
| 01.10.2024 | 25,49 | 25,58 | 24,17 | 24,54 | -3,14% | 1.183.483,00 |
| 30.09.2024 | 25,37 | 25,97 | 25,16 | 25,33 | -0,94% | 889.978,00 |
| 27.09.2024 | 25,68 | 25,90 | 25,36 | 25,57 | 0,47% | 804.466,00 |
| 26.09.2024 | 25,40 | 25,66 | 25,21 | 25,45 | 2,46% | 540.965,00 |
| 25.09.2024 | 24,92 | 25,08 | 24,74 | 24,84 | -0,28% | 697.618,00 |
| 24.09.2024 | 25,15 | 25,43 | 24,66 | 24,91 | 0,00% | 770.975,00 |
| 23.09.2024 | 25,09 | 25,36 | 24,71 | 24,91 | -0,72% | 713.452,00 |
| 20.09.2024 | 25,70 | 25,73 | 24,98 | 25,09 | -3,87% | 1.460.707,00 |
| 19.09.2024 | 26,86 | 26,90 | 25,59 | 26,10 | -0,38% | 1.317.752,00 |
| 18.09.2024 | 26,24 | 26,72 | 25,91 | 26,20 | -0,98% | 588.467,00 |
| 17.09.2024 | 26,50 | 27,11 | 26,19 | 26,46 | 0,38% | 662.340,00 |
| 16.09.2024 | 26,43 | 26,86 | 26,12 | 26,36 | -0,08% | 1.020.018,00 |
| 13.09.2024 | 25,27 | 26,45 | 25,00 | 26,38 | 5,23% | 1.029.954,00 |
| 12.09.2024 | 25,87 | 26,16 | 24,84 | 25,07 | -3,35% | 1.006.076,00 |
| 11.09.2024 | 25,75 | 26,01 | 25,40 | 25,94 | 0,19% | 1.325.525,00 |
| 10.09.2024 | 25,98 | 26,09 | 25,50 | 25,89 | 0,39% | 773.111,00 |
| 09.09.2024 | 26,41 | 26,42 | 25,46 | 25,79 | -1,60% | 1.175.841,00 |
| 06.09.2024 | 26,78 | 26,90 | 26,00 | 26,21 | -1,24% | 1.480.836,00 |
| 05.09.2024 | 26,10 | 27,47 | 25,17 | 26,54 | -11,15% | 3.002.486,00 |
| 04.09.2024 | 30,00 | 30,18 | 29,26 | 29,87 | -1,03% | 995.312,00 |
| 03.09.2024 | 31,18 | 31,47 | 30,09 | 30,18 | -4,34% | 970.233,00 |
| 30.08.2024 | 31,99 | 32,04 | 31,23 | 31,55 | -0,82% | 859.604,00 |
| 29.08.2024 | 32,12 | 32,38 | 31,78 | 31,81 | 0,09% | 705.719,00 |
| 28.08.2024 | 32,01 | 32,38 | 31,57 | 31,78 | -1,70% | 816.251,00 |
| 27.08.2024 | 32,51 | 32,78 | 32,30 | 32,33 | -1,76% | 440.636,00 |
| 26.08.2024 | 33,14 | 33,55 | 32,78 | 32,91 | 0,06% | 453.703,00 |
| 23.08.2024 | 32,87 | 33,34 | 32,75 | 32,89 | 1,28% | 592.484,00 |
| 22.08.2024 | 33,14 | 33,44 | 32,42 | 32,48 | -2,10% | 376.127,00 |
| 21.08.2024 | 33,27 | 33,27 | 32,81 | 33,17 | 0,48% | 425.886,00 |
| 20.08.2024 | 33,27 | 33,43 | 32,76 | 33,01 | -0,93% | 311.191,00 |
| 19.08.2024 | 32,94 | 33,47 | 32,84 | 33,32 | 1,59% | 358.464,00 |
| 16.08.2024 | 33,00 | 33,43 | 32,71 | 32,80 | -0,88% | 271.215,00 |
| 15.08.2024 | 32,14 | 33,41 | 32,14 | 33,09 | 5,05% | 535.801,00 |
| 14.08.2024 | 31,92 | 32,11 | 31,49 | 31,50 | -1,01% | 250.612,00 |
| 13.08.2024 | 31,32 | 31,85 | 31,24 | 31,82 | 2,71% | 377.075,00 |
| 12.08.2024 | 32,16 | 32,27 | 30,90 | 30,98 | -4,18% | 551.236,00 |
| 09.08.2024 | 33,37 | 33,41 | 32,09 | 32,33 | -3,35% | 771.006,00 |
| 08.08.2024 | 32,93 | 33,47 | 32,19 | 33,45 | 2,99% | 522.931,00 |
| 07.08.2024 | 33,44 | 33,44 | 32,34 | 32,48 | -0,70% | 499.514,00 |
| 06.08.2024 | 32,31 | 33,61 | 32,04 | 32,71 | 0,83% | 651.804,00 |
| 05.08.2024 | 31,08 | 32,94 | 30,36 | 32,44 | -1,58% | 698.903,00 |
| 02.08.2024 | 32,68 | 33,60 | 32,60 | 32,96 | -3,68% | 715.020,00 |
| 01.08.2024 | 36,09 | 36,55 | 33,67 | 34,22 | -5,31% | 524.301,00 |
| 31.07.2024 | 36,02 | 37,31 | 35,70 | 36,14 | 1,72% | 834.868,00 |
| 30.07.2024 | 35,40 | 35,85 | 34,97 | 35,53 | 1,08% | 497.274,00 |