15,850€
-0,31%
Echtzeit-Aktienkurs Verint Systems Inc.
Bid:
Ask:
Aktienkurse zur Verint Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 15,90 | 16,35 | 15,50 | 15,85 | -0,31% | - |
| 08.05.2025 | 15,30 | 15,90 | 15,30 | 15,90 | 5,30% | - |
| 07.05.2025 | 14,70 | 15,10 | 14,70 | 15,10 | 0,00% | - |
| 06.05.2025 | 14,90 | 15,10 | 14,90 | 15,10 | -2,58% | - |
| 05.05.2025 | 15,00 | 15,50 | 15,00 | 15,50 | 0,00% | - |
| 02.05.2025 | 15,00 | 15,50 | 15,00 | 15,50 | 1,31% | - |
| 30.04.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -2,55% | - |
| 29.04.2025 | 15,40 | 15,70 | 15,40 | 15,70 | 0,64% | - |
| 28.04.2025 | 15,30 | 15,60 | 15,30 | 15,60 | -1,27% | - |
| 25.04.2025 | 15,30 | 15,80 | 15,30 | 15,80 | 2,60% | - |
| 24.04.2025 | 14,20 | 15,40 | 14,20 | 15,40 | 5,48% | - |
| 23.04.2025 | 13,90 | 14,60 | 13,90 | 14,60 | 5,80% | - |
| 22.04.2025 | 13,70 | 14,00 | 13,70 | 13,80 | 0,00% | 1.000,00 |
| 17.04.2025 | 13,60 | 13,80 | 13,60 | 13,80 | 0,73% | - |
| 16.04.2025 | 13,50 | 13,70 | 13,50 | 13,70 | -4,20% | - |
| 15.04.2025 | 13,70 | 14,30 | 13,70 | 14,30 | 1,42% | - |
| 14.04.2025 | 13,50 | 14,10 | 13,50 | 14,10 | 2,17% | - |
| 11.04.2025 | 13,70 | 13,80 | 13,70 | 13,80 | 2,22% | - |
| 10.04.2025 | 14,30 | 14,30 | 13,50 | 13,50 | 9,76% | - |
| 09.04.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -3,91% | - |
| 08.04.2025 | 13,40 | 13,40 | 12,80 | 12,80 | -6,57% | - |
| 07.04.2025 | 12,80 | 13,70 | 12,80 | 13,70 | 1,48% | - |
| 04.04.2025 | 13,80 | 13,80 | 13,50 | 13,50 | -4,93% | - |
| 03.04.2025 | 15,20 | 15,20 | 14,20 | 14,20 | -13,94% | - |
| 02.04.2025 | 15,80 | 16,50 | 15,80 | 16,50 | 1,85% | - |
| 01.04.2025 | 16,30 | 16,30 | 16,20 | 16,20 | -0,61% | - |
| 31.03.2025 | 16,10 | 16,30 | 16,10 | 16,30 | 1,88% | - |
| 28.03.2025 | 17,10 | 17,10 | 16,00 | 16,00 | -6,43% | - |
| 27.03.2025 | 17,60 | 17,60 | 17,10 | 17,10 | -7,07% | - |
| 26.03.2025 | 20,20 | 20,20 | 18,40 | 18,40 | -8,00% | - |
| 25.03.2025 | 20,20 | 20,20 | 20,00 | 20,00 | 1,52% | - |
| 24.03.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | - |
| 21.03.2025 | 19,90 | 19,90 | 19,50 | 19,50 | -2,01% | - |
| 20.03.2025 | 20,60 | 20,60 | 19,90 | 19,90 | -2,45% | - |
| 19.03.2025 | 19,90 | 20,40 | 19,90 | 20,40 | 3,03% | - |
| 18.03.2025 | 20,40 | 20,40 | 19,80 | 19,80 | 0,51% | - |
| 17.03.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 14.03.2025 | 18,70 | 19,70 | 18,70 | 19,70 | 3,68% | - |
| 13.03.2025 | 18,90 | 19,00 | 18,90 | 19,00 | -1,55% | - |
| 12.03.2025 | 19,00 | 19,30 | 19,00 | 19,30 | 0,00% | - |
| 11.03.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -1,03% | - |
| 10.03.2025 | 19,70 | 19,70 | 19,50 | 19,50 | -3,47% | - |
| 07.03.2025 | 19,70 | 20,20 | 19,70 | 20,20 | 1,00% | - |
| 06.03.2025 | 20,40 | 20,40 | 20,00 | 20,00 | -1,96% | - |
| 05.03.2025 | 20,60 | 20,80 | 20,40 | 20,40 | -1,92% | - |
| 04.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 03.03.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 28.02.2025 | 21,40 | 21,60 | 21,40 | 21,60 | 0,93% | - |
| 27.02.2025 | 21,80 | 21,80 | 21,40 | 21,40 | -2,73% | - |
| 26.02.2025 | 22,60 | 22,60 | 22,00 | 22,00 | -3,51% | - |
| 25.02.2025 | 22,60 | 22,80 | 22,60 | 22,80 | -1,72% | - |
| 24.02.2025 | 22,60 | 23,20 | 22,60 | 23,20 | -1,69% | - |
| 21.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 20.02.2025 | 25,00 | 25,00 | 23,80 | 23,80 | -5,56% | - |
| 19.02.2025 | 24,80 | 25,20 | 24,80 | 25,20 | 2,44% | - |
| 18.02.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 17.02.2025 | 24,40 | 24,40 | 24,20 | 24,20 | 0,00% | - |
| 14.02.2025 | 25,00 | 25,00 | 24,20 | 24,20 | -3,20% | - |
| 13.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 12.02.2025 | 24,60 | 25,00 | 24,60 | 25,00 | 0,81% | - |
| 11.02.2025 | 25,20 | 25,20 | 24,80 | 24,80 | 0,00% | - |
| 10.02.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 07.02.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 06.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 05.02.2025 | 24,60 | 25,00 | 24,60 | 25,00 | 0,81% | - |
| 04.02.2025 | 24,00 | 24,80 | 24,00 | 24,80 | 3,33% | - |
| 03.02.2025 | 24,20 | 24,20 | 24,00 | 24,00 | -1,64% | - |
| 31.01.2025 | 24,60 | 24,60 | 24,40 | 24,40 | -0,81% | - |
| 30.01.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 29.01.2025 | 24,60 | 24,60 | 24,40 | 24,40 | 0,00% | - |
| 28.01.2025 | 24,60 | 24,60 | 24,40 | 24,40 | 5,17% | - |
| 27.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | - |
| 24.01.2025 | 24,40 | 24,40 | 23,80 | 23,80 | -0,83% | - |
| 23.01.2025 | 23,80 | 24,00 | 23,80 | 24,00 | 0,00% | - |
| 22.01.2025 | 23,80 | 24,00 | 23,80 | 24,00 | 1,69% | - |
| 21.01.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 20.01.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 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% | - |