23,800€
1,71%
Echtzeit-Aktienkurs Verint Systems Inc.
Bid:
Ask:
Aktienkurse zur Verint Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 23,60 | 23,60 | 23,40 | 23,40 | 0,00% | - |
| 16.01.2025 | 24,40 | 24,40 | 23,40 | 23,40 | -4,10% | - |
| 15.01.2025 | 24,80 | 24,80 | 24,40 | 24,40 | -1,61% | - |
| 14.01.2025 | 24,20 | 24,80 | 24,20 | 24,80 | 1,64% | - |
| 13.01.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 10.01.2025 | 24,00 | 24,60 | 24,00 | 24,60 | 3,36% | - |
| 09.01.2025 | 24,00 | 24,00 | 23,80 | 23,80 | -1,65% | - |
| 08.01.2025 | 24,60 | 24,60 | 24,20 | 24,20 | -0,82% | - |
| 07.01.2025 | 25,20 | 25,20 | 24,40 | 24,40 | -5,43% | - |
| 06.01.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
| 03.01.2025 | 25,80 | 26,20 | 25,80 | 26,20 | 1,55% | 100,00 |
| 02.01.2025 | 26,40 | 26,40 | 25,80 | 25,80 | -0,77% | - |
| 30.12.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 27.12.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 23.12.2024 | 25,80 | 26,20 | 25,80 | 26,20 | 2,34% | - |
| 20.12.2024 | 25,80 | 25,80 | 25,60 | 25,60 | -2,29% | - |
| 19.12.2024 | 27,80 | 27,80 | 26,20 | 26,20 | -2,96% | - |
| 18.12.2024 | 27,80 | 27,80 | 27,00 | 27,00 | -2,88% | - |
| 17.12.2024 | 27,40 | 27,80 | 27,40 | 27,80 | 1,46% | - |
| 16.12.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 13.12.2024 | 28,80 | 28,80 | 27,40 | 27,40 | -4,86% | - |
| 12.12.2024 | 28,60 | 28,80 | 28,60 | 28,80 | -0,69% | - |
| 11.12.2024 | 28,40 | 29,00 | 28,40 | 29,00 | 2,84% | - |
| 10.12.2024 | 28,80 | 28,80 | 28,20 | 28,20 | -2,76% | - |
| 09.12.2024 | 28,80 | 29,00 | 28,80 | 29,00 | 1,40% | - |
| 06.12.2024 | 30,00 | 30,00 | 28,60 | 28,60 | -4,67% | 500,00 |
| 05.12.2024 | 29,80 | 30,00 | 29,80 | 30,00 | 22,95% | - |
| 04.12.2024 | 23,00 | 24,40 | 23,00 | 24,40 | 6,09% | - |
| 03.12.2024 | 23,40 | 23,40 | 23,00 | 23,00 | -0,86% | - |
| 02.12.2024 | 24,00 | 24,00 | 23,20 | 23,20 | -1,69% | - |
| 29.11.2024 | 23,20 | 23,60 | 23,20 | 23,60 | 2,61% | - |
| 28.11.2024 | 23,20 | 23,20 | 23,00 | 23,00 | -0,86% | - |
| 27.11.2024 | 23,00 | 23,20 | 23,00 | 23,20 | 0,87% | - |
| 26.11.2024 | 23,40 | 23,40 | 23,00 | 23,00 | -0,86% | - |
| 25.11.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 22.11.2024 | 22,60 | 23,60 | 22,60 | 23,20 | 1,31% | 900,00 |
| 21.11.2024 | 21,80 | 23,00 | 21,80 | 22,90 | 5,05% | - |
| 20.11.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 19.11.2024 | 21,80 | 21,80 | 21,60 | 21,60 | -2,70% | - |
| 18.11.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 15.11.2024 | 23,00 | 23,00 | 22,20 | 22,20 | -3,48% | - |
| 14.11.2024 | 24,20 | 24,20 | 23,00 | 23,00 | -4,17% | - |
| 13.11.2024 | 23,20 | 24,00 | 23,20 | 24,00 | 3,45% | - |
| 12.11.2024 | 23,40 | 23,40 | 23,20 | 23,20 | 2,65% | - |
| 11.11.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 08.11.2024 | 22,20 | 22,40 | 22,20 | 22,40 | 0,90% | - |
| 07.11.2024 | 22,00 | 22,20 | 22,00 | 22,20 | 6,73% | - |
| 06.11.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 4,52% | - |
| 05.11.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 04.11.2024 | 19,40 | 19,90 | 19,40 | 19,90 | 3,11% | - |
| 01.11.2024 | 19,50 | 19,50 | 19,30 | 19,30 | 0,00% | - |
| 31.10.2024 | 19,70 | 19,70 | 19,30 | 19,30 | -3,02% | - |
| 30.10.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 29.10.2024 | 20,40 | 20,40 | 19,90 | 19,90 | -1,49% | - |
| 28.10.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 25.10.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 24.10.2024 | 20,20 | 20,20 | 19,90 | 19,90 | -0,50% | - |
| 23.10.2024 | 20,20 | 20,20 | 20,00 | 20,00 | -0,99% | - |
| 22.10.2024 | 20,60 | 20,60 | 20,20 | 20,20 | -2,88% | - |
| 21.10.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 18.10.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 17.10.2024 | 21,20 | 21,20 | 21,00 | 21,00 | -0,94% | - |
| 16.10.2024 | 21,40 | 21,40 | 21,20 | 21,20 | -0,93% | - |
| 15.10.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 14.10.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 11.10.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 10.10.2024 | 21,40 | 21,40 | 21,00 | 21,00 | -1,87% | - |
| 09.10.2024 | 21,60 | 21,60 | 21,40 | 21,40 | -0,93% | - |
| 08.10.2024 | 21,20 | 21,60 | 21,20 | 21,60 | 0,93% | - |
| 07.10.2024 | 21,60 | 21,60 | 21,40 | 21,40 | 0,00% | - |
| 04.10.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 03.10.2024 | 21,60 | 21,60 | 21,00 | 21,00 | -2,78% | - |
| 02.10.2024 | 22,00 | 22,00 | 21,60 | 21,60 | -8,47% | - |
| 01.10.2024 | 22,60 | 23,60 | 22,60 | 23,60 | 5,36% | 1.000,00 |
| 30.09.2024 | 22,80 | 22,80 | 22,40 | 22,40 | -0,88% | 77,00 |
| 27.09.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 26.09.2024 | 22,40 | 22,60 | 22,40 | 22,60 | 1,80% | - |
| 25.09.2024 | 22,00 | 22,20 | 22,00 | 22,20 | 0,91% | - |
| 24.09.2024 | 22,20 | 22,20 | 22,00 | 22,00 | -1,79% | - |
| 23.09.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 20.09.2024 | 23,20 | 23,20 | 22,40 | 22,40 | -5,08% | - |
| 19.09.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 18.09.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 17.09.2024 | 23,60 | 23,60 | 23,40 | 23,40 | -0,85% | - |
| 16.09.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 13.09.2024 | 22,40 | 23,40 | 22,40 | 23,40 | 0,00% | - |
| 12.09.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 11.09.2024 | 23,20 | 23,40 | 23,20 | 23,40 | 0,86% | - |
| 10.09.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 09.09.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 06.09.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 05.09.2024 | 22,20 | 23,60 | 22,20 | 23,60 | -11,28% | - |
| 04.09.2024 | 26,80 | 26,80 | 26,60 | 26,60 | -2,21% | - |
| 03.09.2024 | 28,40 | 28,40 | 27,20 | 27,20 | -3,55% | - |
| 02.09.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 30.08.2024 | 28,60 | 28,60 | 28,20 | 28,20 | -1,40% | - |
| 29.08.2024 | 28,20 | 28,60 | 28,20 | 28,60 | 0,00% | - |
| 28.08.2024 | 28,80 | 28,80 | 28,60 | 28,60 | -0,69% | - |
| 27.08.2024 | 29,20 | 29,20 | 28,80 | 28,80 | -1,37% | - |
| 26.08.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |