25,526$
0,30%
Echtzeit-Aktienkurs Verint Systems Inc.
Bid:
Ask:
Aktienkurse zur Verint Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.07.2024 | 35,30 | 35,52 | 34,47 | 35,15 | -0,28% | 574.167,00 |
| 26.07.2024 | 35,90 | 36,23 | 35,12 | 35,25 | -0,59% | 528.191,00 |
| 25.07.2024 | 33,95 | 35,50 | 33,64 | 35,46 | 4,69% | 1.034.624,00 |
| 24.07.2024 | 34,44 | 35,06 | 33,71 | 33,87 | -2,36% | 428.186,00 |
| 23.07.2024 | 33,97 | 35,06 | 33,52 | 34,69 | 1,91% | 1.377.492,00 |
| 22.07.2024 | 34,33 | 34,55 | 33,81 | 34,04 | 0,47% | 708.764,00 |
| 19.07.2024 | 33,30 | 33,91 | 32,94 | 33,88 | 1,74% | 763.163,00 |
| 18.07.2024 | 33,50 | 34,19 | 33,16 | 33,30 | -1,13% | 729.401,00 |
| 17.07.2024 | 32,58 | 33,69 | 32,58 | 33,68 | 0,60% | 694.120,00 |
| 16.07.2024 | 32,63 | 33,86 | 32,47 | 33,48 | 3,62% | 858.247,00 |
| 15.07.2024 | 32,23 | 32,97 | 32,10 | 32,31 | 0,91% | 479.105,00 |
| 12.07.2024 | 32,09 | 32,69 | 31,85 | 32,02 | 0,66% | 466.800,00 |
| 11.07.2024 | 31,33 | 32,01 | 31,07 | 31,81 | 3,95% | 804.677,00 |
| 10.07.2024 | 30,53 | 30,72 | 30,16 | 30,60 | 0,72% | 423.246,00 |
| 09.07.2024 | 31,11 | 31,11 | 30,01 | 30,38 | -2,47% | 872.869,00 |
| 08.07.2024 | 31,46 | 31,65 | 30,81 | 31,15 | -0,54% | 815.921,00 |
| 05.07.2024 | 31,84 | 32,08 | 31,30 | 31,32 | -2,09% | 421.286,00 |
| 03.07.2024 | 31,90 | 32,33 | 31,70 | 31,99 | 0,28% | 217.749,00 |
| 02.07.2024 | 32,62 | 32,76 | 31,63 | 31,90 | -2,21% | 414.311,00 |
| 01.07.2024 | 32,42 | 32,76 | 31,36 | 32,62 | 1,30% | 1.111.867,00 |
| 28.06.2024 | 33,02 | 33,12 | 31,86 | 32,20 | -1,50% | 2.832.142,00 |
| 27.06.2024 | 31,26 | 32,82 | 31,19 | 32,69 | 5,49% | 1.109.559,00 |
| 26.06.2024 | 33,52 | 33,52 | 30,95 | 30,99 | -8,20% | 1.207.118,00 |
| 25.06.2024 | 34,10 | 34,97 | 33,56 | 33,76 | -1,46% | 769.437,00 |
| 24.06.2024 | 34,16 | 34,44 | 33,91 | 34,26 | 0,20% | 728.533,00 |
| 21.06.2024 | 34,35 | 34,43 | 34,00 | 34,19 | -0,73% | 824.603,00 |
| 20.06.2024 | 34,91 | 35,38 | 33,75 | 34,44 | -1,52% | 1.405.544,00 |
| 18.06.2024 | 34,94 | 35,41 | 34,77 | 34,97 | -0,11% | 557.760,00 |
| 17.06.2024 | 35,60 | 35,75 | 34,54 | 35,01 | -2,42% | 634.096,00 |
| 14.06.2024 | 35,61 | 35,95 | 35,20 | 35,88 | 0,50% | 398.607,00 |
| 13.06.2024 | 37,16 | 37,25 | 35,47 | 35,70 | -4,16% | 500.231,00 |
| 12.06.2024 | 37,82 | 38,17 | 37,05 | 37,25 | 1,66% | 773.984,00 |
| 11.06.2024 | 35,69 | 36,71 | 35,55 | 36,64 | 1,52% | 788.133,00 |
| 10.06.2024 | 36,47 | 36,58 | 35,44 | 36,09 | -1,88% | 1.060.515,00 |
| 07.06.2024 | 35,56 | 36,94 | 35,56 | 36,78 | 1,10% | 1.044.684,00 |
| 06.06.2024 | 34,82 | 36,98 | 34,40 | 36,38 | 4,78% | 1.701.493,00 |
| 05.06.2024 | 31,36 | 34,96 | 30,56 | 34,72 | 23,03% | 3.208.968,00 |
| 04.06.2024 | 28,50 | 28,50 | 27,90 | 28,22 | -0,98% | 1.365.521,00 |
| 03.06.2024 | 30,05 | 30,18 | 28,41 | 28,50 | -3,91% | 621.414,00 |
| 31.05.2024 | 29,59 | 29,70 | 28,88 | 29,66 | 0,68% | 656.448,00 |
| 30.05.2024 | 30,11 | 30,11 | 29,33 | 29,46 | -2,16% | 558.493,00 |
| 29.05.2024 | 30,28 | 30,58 | 29,81 | 30,11 | -2,65% | 418.240,00 |
| 28.05.2024 | 30,80 | 31,11 | 30,63 | 30,93 | 0,98% | 457.456,00 |
| 24.05.2024 | 30,93 | 30,95 | 30,25 | 30,63 | -0,75% | 589.113,00 |
| 23.05.2024 | 31,21 | 31,22 | 30,57 | 30,86 | -0,39% | 479.376,00 |
| 22.05.2024 | 31,66 | 31,82 | 30,89 | 30,98 | -2,36% | 387.379,00 |
| 21.05.2024 | 32,05 | 32,27 | 31,70 | 31,73 | -1,73% | 388.485,00 |
| 20.05.2024 | 32,00 | 32,32 | 31,73 | 32,29 | 0,62% | 368.303,00 |
| 17.05.2024 | 32,04 | 32,52 | 31,73 | 32,09 | 0,53% | 311.696,00 |
| 16.05.2024 | 33,00 | 33,24 | 31,90 | 31,92 | -3,30% | 525.303,00 |
| 15.05.2024 | 32,93 | 33,21 | 32,46 | 33,01 | 1,88% | 533.204,00 |
| 14.05.2024 | 31,57 | 32,41 | 31,57 | 32,40 | 3,58% | 611.173,00 |
| 13.05.2024 | 31,20 | 31,81 | 31,17 | 31,28 | 1,33% | 322.727,00 |
| 10.05.2024 | 32,01 | 32,24 | 30,80 | 30,87 | -3,50% | 364.624,00 |
| 09.05.2024 | 31,33 | 31,99 | 31,24 | 31,99 | 2,17% | 322.045,00 |
| 08.05.2024 | 31,11 | 31,47 | 31,06 | 31,31 | -0,51% | 402.190,00 |
| 07.05.2024 | 31,51 | 31,77 | 31,38 | 31,47 | -0,19% | 230.447,00 |