Verint Systems
[WKN: 541561 | ISIN: US92343X1000]
Aktienkurse
19,360$ 7,02%
Echtzeit-Aktienkurs Verint Systems
Bid: Ask:

Aktienkurse zur Verint Systems Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
07.04.2025 14,63 16,05 14,56 15,26 0,39% 1.216.142,00
04.04.2025 15,40 15,40 14,16 15,20 -4,82% 1.424.078,00
03.04.2025 17,10 17,23 15,87 15,97 -11,38% 1.258.981,00
02.04.2025 17,46 18,21 17,35 18,02 1,07% 890.310,00
01.04.2025 17,68 18,07 17,45 17,83 -0,22% 977.123,00
31.03.2025 17,60 18,00 17,27 17,87 0,11% 1.125.388,00
28.03.2025 18,61 18,83 17,64 17,85 -4,70% 1.453.285,00
27.03.2025 19,64 19,85 18,17 18,73 -13,37% 3.788.414,00
26.03.2025 21,96 22,09 21,53 21,62 -0,83% 1.433.701,00
25.03.2025 22,04 22,27 21,60 21,80 -0,64% 1.442.306,00
24.03.2025 21,91 22,12 21,77 21,94 2,52% 828.432,00
21.03.2025 21,57 21,86 21,33 21,40 -2,24% 1.390.516,00
20.03.2025 22,16 22,46 21,84 21,89 -2,62% 495.653,00
19.03.2025 22,08 22,76 22,04 22,48 2,09% 625.584,00
18.03.2025 22,36 22,40 21,71 22,02 -2,39% 843.311,00
17.03.2025 21,79 22,87 21,72 22,56 3,72% 824.496,00
14.03.2025 21,15 22,32 21,09 21,75 4,37% 908.394,00
13.03.2025 21,46 21,57 20,67 20,84 -2,39% 609.399,00
12.03.2025 21,58 21,60 21,13 21,35 -0,23% 717.536,00
11.03.2025 21,64 21,84 21,24 21,40 -1,11% 503.308,00
10.03.2025 21,77 21,94 21,20 21,64 -2,57% 757.041,00
07.03.2025 21,74 22,35 21,56 22,21 1,23% 664.814,00
06.03.2025 22,02 22,34 21,55 21,94 -1,79% 395.201,00
05.03.2025 22,21 22,62 21,92 22,34 0,59% 554.157,00
04.03.2025 21,91 22,62 21,34 22,21 -0,36% 575.997,00
03.03.2025 22,62 22,78 22,23 22,29 -1,24% 610.550,00
28.02.2025 22,25 22,72 22,17 22,57 0,85% 635.159,00
27.02.2025 23,30 23,51 22,37 22,38 -4,11% 410.572,00
26.02.2025 23,96 24,32 23,16 23,34 -2,18% 475.079,00
25.02.2025 24,23 24,62 23,83 23,86 -2,01% 485.512,00
24.02.2025 24,46 24,57 23,70 24,35 0,25% 431.158,00
21.02.2025 25,61 25,64 23,92 24,29 -3,92% 655.989,00
20.02.2025 26,23 26,36 25,02 25,28 -4,24% 512.605,00
19.02.2025 25,83 26,62 25,83 26,40 1,34% 515.244,00
18.02.2025 25,72 26,07 25,48 26,05 1,06% 374.565,00
17.02.2025 25,77 25,78 25,77 25,78 0,15% -
14.02.2025 26,30 26,53 25,50 25,74 -1,98% 359.476,00
13.02.2025 26,40 26,68 26,21 26,26 0,00% 410.643,00
12.02.2025 25,72 26,32 25,55 26,26 0,92% 490.833,00
11.02.2025 25,95 26,32 25,67 26,02 -0,91% 396.892,00
10.02.2025 25,79 26,31 25,79 26,26 2,26% 363.863,00
07.02.2025 26,20 26,44 25,58 25,68 -1,68% 506.955,00
06.02.2025 26,50 26,89 26,09 26,12 -0,57% 379.079,00
05.02.2025 25,97 26,33 25,78 26,27 1,16% 474.119,00
04.02.2025 25,04 25,99 25,03 25,97 3,71% 411.273,00