Verint Systems Inc.
[WKN: 541561 | ISIN: US92343X1000]
Aktienkurse
20,372$ -0,09%
Echtzeit-Aktienkurs Verint Systems Inc.
Bid: Ask:

Aktienkurse zur Verint Systems Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
29.08.2025 20,39 20,41 20,36 20,39 0,00% 1.983.590,00
28.08.2025 20,36 20,41 20,31 20,39 0,05% 1.528.273,00
27.08.2025 20,35 20,43 20,33 20,38 0,20% 1.705.932,00
26.08.2025 20,20 20,40 20,20 20,34 0,69% 6.393.117,00
25.08.2025 20,18 20,25 20,17 20,20 -1,32% 23.446.632,00
22.08.2025 19,39 20,56 19,27 20,47 6,01% 1.424.127,00
21.08.2025 18,59 19,38 18,40 19,31 2,71% 1.092.792,00
20.08.2025 19,07 19,15 18,66 18,80 -1,42% 575.994,00
19.08.2025 19,51 19,68 18,82 19,07 -2,00% 747.529,00
18.08.2025 19,44 19,76 19,21 19,46 -0,15% 618.990,00
15.08.2025 19,93 20,03 19,37 19,49 -1,47% 999.980,00
14.08.2025 20,13 20,25 19,48 19,78 -3,56% 891.658,00
13.08.2025 19,63 20,73 19,24 20,51 5,13% 1.295.152,00
12.08.2025 20,08 20,19 19,30 19,51 -2,30% 1.064.439,00
11.08.2025 21,05 21,42 19,91 19,97 -4,95% 910.651,00
08.08.2025 21,07 21,29 20,87 21,01 0,67% 691.461,00
07.08.2025 21,88 21,88 20,57 20,87 -4,35% 1.115.591,00
06.08.2025 21,06 21,88 20,88 21,82 4,10% 874.903,00
05.08.2025 21,35 21,49 20,88 20,96 -0,85% 835.821,00
04.08.2025 20,52 21,22 20,49 21,14 4,55% 974.160,00
01.08.2025 20,85 21,06 20,03 20,22 -4,98% 1.147.529,00
31.07.2025 21,58 21,77 21,02 21,28 -1,25% 932.809,00
30.07.2025 21,89 22,29 21,38 21,55 -1,28% 782.395,00
29.07.2025 21,60 21,92 21,19 21,83 1,21% 1.125.341,00
28.07.2025 21,90 22,17 21,56 21,57 -1,33% 1.010.770,00
25.07.2025 22,13 22,25 21,74 21,86 -1,20% 803.856,00
24.07.2025 22,15 22,44 21,99 22,13 -0,52% 650.277,00
23.07.2025 22,41 22,68 22,03 22,24 -0,13% 994.743,00
22.07.2025 21,87 22,39 21,66 22,27 3,10% 1.245.365,00
21.07.2025 20,85 21,78 20,81 21,60 3,80% 1.056.222,00
18.07.2025 21,59 21,77 20,72 20,81 1,22% 1.138.689,00
17.07.2025 20,52 21,24 20,30 20,56 0,93% 1.127.619,00
16.07.2025 20,03 20,42 19,57 20,37 2,77% 1.071.257,00
15.07.2025 20,20 20,70 19,82 19,82 -1,25% 1.165.436,00
14.07.2025 20,49 20,61 20,02 20,07 -3,18% 1.257.415,00
11.07.2025 21,54 21,65 20,63 20,73 -4,82% 1.562.726,00
10.07.2025 21,68 21,81 21,35 21,78 -0,05% 1.071.225,00
09.07.2025 21,99 22,42 21,70 21,79 -0,41% 1.580.048,00
08.07.2025 21,45 21,96 21,25 21,88 3,21% 1.908.237,00
07.07.2025 21,08 21,77 20,87 21,20 -1,44% 1.698.742,00
03.07.2025 21,19 21,52 20,25 21,51 0,33% 3.316.242,00
02.07.2025 19,51 21,71 19,13 21,44 15,33% 11.828.770,00
01.07.2025 19,99 22,84 18,50 18,59 -5,49% 7.253.766,00
30.06.2025 18,85 19,76 18,60 19,67 4,74% 2.250.976,00
27.06.2025 19,90 19,92 18,56 18,78 -3,15% 2.967.274,00
26.06.2025 18,01 19,72 17,84 19,39 7,19% 3.780.416,00
25.06.2025 17,96 18,21 17,39 18,09 1,06% 1.723.025,00
24.06.2025 17,24 18,08 17,11 17,90 5,67% 1.425.495,00
23.06.2025 16,47 17,02 16,39 16,94 1,62% 1.698.700,00
20.06.2025 16,71 17,02 16,35 16,67 1,46% 1.489.916,00
18.06.2025 17,19 17,41 16,23 16,43 -4,48% 3.813.322,00
17.06.2025 17,26 17,47 17,06 17,20 -1,71% 959.731,00
16.06.2025 17,32 17,53 17,02 17,50 1,92% 947.027,00
13.06.2025 17,88 17,97 17,14 17,17 -6,28% 918.880,00
12.06.2025 18,75 18,80 18,18 18,32 -3,27% 1.067.368,00
11.06.2025 19,34 19,53 18,91 18,94 -1,25% 1.275.381,00
10.06.2025 19,14 19,65 18,94 19,18 0,37% 1.322.189,00
09.06.2025 19,26 19,50 18,92 19,11 0,10% 1.159.240,00
06.06.2025 18,96 19,15 18,30 19,09 1,65% 1.418.221,00
05.06.2025 21,94 22,04 18,75 18,78 2,43% 4.370.984,00
04.06.2025 17,92 18,44 17,90 18,34 2,95% 2.076.178,00
03.06.2025 17,20 17,90 17,03 17,81 3,43% 990.004,00
02.06.2025 17,33 17,60 17,02 17,22 -1,82% 742.185,00
30.05.2025 17,70 17,84 17,43 17,54 -1,90% 1.026.697,00
29.05.2025 17,41 17,90 17,20 17,88 3,65% 1.494.095,00
28.05.2025 17,14 17,42 17,11 17,25 0,64% 894.355,00
27.05.2025 17,01 17,33 16,77 17,14 2,02% 594.153,00
23.05.2025 16,53 17,02 16,37 16,80 -1,52% 620.699,00
22.05.2025 16,52 17,12 16,35 17,06 3,08% 551.571,00
21.05.2025 17,42 17,55 16,53 16,55 -6,07% 439.146,00
20.05.2025 17,89 17,89 17,48 17,62 -1,73% 563.288,00
19.05.2025 17,79 17,96 17,76 17,93 -1,43% 418.589,00
16.05.2025 18,05 18,23 17,98 18,19 0,50% 491.798,00
15.05.2025 18,44 18,46 17,87 18,10 -2,37% 484.423,00
14.05.2025 18,70 18,84 18,41 18,54 -0,80% 567.822,00
13.05.2025 18,84 18,91 18,67 18,69 0,00% 557.007,00
12.05.2025 18,93 19,21 18,68 18,69 4,59% 705.838,00
09.05.2025 18,11 18,24 17,74 17,87 -0,89% 762.225,00
08.05.2025 17,59 18,22 17,59 18,03 3,62% 409.983,00
07.05.2025 17,50 17,64 17,22 17,40 0,52% 431.865,00
06.05.2025 17,47 17,76 17,26 17,31 -2,20% 534.113,00
05.05.2025 17,63 18,12 17,55 17,70 -0,67% 512.317,00
02.05.2025 17,91 18,06 17,72 17,82 0,51% 536.322,00
01.05.2025 18,13 18,25 17,62 17,73 0,51% 682.228,00
30.04.2025 17,75 17,87 17,36 17,64 -3,45% 801.877,00
29.04.2025 18,19 18,36 18,06 18,27 0,27% 791.255,00
28.04.2025 18,28 18,50 17,90 18,22 -0,05% 780.823,00
25.04.2025 17,87 18,44 17,71 18,23 1,50% 903.844,00
24.04.2025 16,88 17,98 16,82 17,96 6,71% 859.645,00
23.04.2025 16,74 17,31 16,66 16,83 3,89% 979.491,00
22.04.2025 15,83 16,23 15,72 16,20 3,71% 797.118,00
21.04.2025 15,71 15,85 15,54 15,62 -2,31% 751.064,00
17.04.2025 15,99 16,20 15,91 15,99 0,19% 814.927,00
16.04.2025 16,32 16,65 15,85 15,96 -3,33% 978.430,00
15.04.2025 16,22 16,74 16,22 16,51 1,16% 1.153.717,00
14.04.2025 16,26 16,45 15,79 16,32 2,77% 1.113.686,00
11.04.2025 15,45 15,96 15,10 15,88 2,65% 1.020.943,00
10.04.2025 15,69 15,82 15,02 15,47 -3,67% 1.164.902,00
09.04.2025 14,16 16,47 14,15 16,06 10,38% 1.430.902,00
08.04.2025 15,70 15,89 14,29 14,55 -4,65% 986.873,00