16,650€
-0,30%
Echtzeit-Aktienkurs Verint Systems Inc.
Bid:
Ask:
Aktienkurse zur Verint Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 16,30 | 16,40 | 16,30 | 16,40 | -1,80% | - |
| 14.08.2025 | 16,80 | 16,80 | 16,70 | 16,70 | -2,91% | - |
| 13.08.2025 | 16,00 | 17,20 | 16,00 | 17,20 | 5,52% | 35,00 |
| 12.08.2025 | 16,50 | 16,50 | 16,30 | 16,30 | -4,12% | - |
| 11.08.2025 | 17,30 | 17,30 | 17,00 | 17,00 | -5,03% | - |
| 08.08.2025 | 17,30 | 17,90 | 17,30 | 17,90 | 0,56% | 150,00 |
| 07.08.2025 | 18,00 | 18,00 | 17,80 | 17,80 | -3,26% | - |
| 06.08.2025 | 17,50 | 18,40 | 17,50 | 18,40 | 2,79% | - |
| 05.08.2025 | 17,70 | 17,90 | 17,70 | 17,90 | -0,56% | - |
| 04.08.2025 | 16,90 | 18,00 | 16,90 | 18,00 | 0,56% | - |
| 01.08.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -2,19% | - |
| 31.07.2025 | 18,40 | 18,40 | 18,30 | 18,30 | -1,08% | - |
| 30.07.2025 | 18,30 | 18,50 | 18,30 | 18,50 | 0,00% | - |
| 29.07.2025 | 18,00 | 18,50 | 18,00 | 18,50 | 0,00% | - |
| 28.07.2025 | 18,10 | 18,50 | 18,10 | 18,50 | 0,54% | - |
| 25.07.2025 | 18,20 | 18,40 | 18,20 | 18,40 | -0,54% | - |
| 24.07.2025 | 18,30 | 18,50 | 18,30 | 18,50 | 0,00% | - |
| 23.07.2025 | 18,70 | 18,70 | 18,50 | 18,50 | -1,07% | - |
| 22.07.2025 | 17,80 | 18,70 | 17,80 | 18,70 | 2,75% | - |
| 21.07.2025 | 17,30 | 18,20 | 17,30 | 18,20 | 6,43% | - |
| 18.07.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -3,93% | - |
| 17.07.2025 | 16,90 | 17,80 | 16,90 | 17,80 | 3,49% | - |
| 16.07.2025 | 16,40 | 17,20 | 16,40 | 17,20 | 1,18% | - |
| 15.07.2025 | 16,60 | 17,70 | 16,60 | 17,00 | 0,00% | 500,00 |
| 14.07.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -3,95% | - |
| 11.07.2025 | 18,30 | 18,30 | 17,70 | 17,70 | -3,28% | - |
| 10.07.2025 | 17,80 | 18,30 | 17,80 | 18,30 | 1,67% | - |
| 09.07.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,64% | - |
| 08.07.2025 | 17,40 | 18,30 | 17,40 | 18,30 | 2,81% | - |
| 07.07.2025 | 17,30 | 17,80 | 17,30 | 17,80 | 2,30% | - |
| 04.07.2025 | 17,30 | 17,40 | 17,30 | 17,40 | -3,33% | - |
| 03.07.2025 | 17,80 | 18,00 | 17,80 | 18,00 | 0,56% | - |
| 02.07.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 14,01% | - |
| 01.07.2025 | 16,20 | 16,20 | 15,70 | 15,70 | -0,63% | - |
| 30.06.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 27.06.2025 | 16,00 | 16,00 | 15,80 | 15,80 | -3,07% | - |
| 26.06.2025 | 15,10 | 16,30 | 15,10 | 16,30 | 9,40% | - |
| 25.06.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | - |
| 24.06.2025 | 14,10 | 15,10 | 14,10 | 15,10 | 9,42% | - |
| 23.06.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -2,13% | - |
| 20.06.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 2,92% | - |
| 19.06.2025 | 14,00 | 14,00 | 13,70 | 13,70 | -4,20% | - |
| 18.06.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -2,72% | - |
| 17.06.2025 | 14,40 | 14,80 | 14,40 | 14,70 | -0,68% | 14,00 |
| 16.06.2025 | 14,30 | 14,80 | 14,30 | 14,80 | 1,37% | - |
| 13.06.2025 | 15,00 | 15,00 | 14,60 | 14,60 | -5,81% | - |
| 12.06.2025 | 15,70 | 15,70 | 15,50 | 15,50 | -4,91% | - |
| 11.06.2025 | 16,10 | 16,30 | 16,10 | 16,30 | -1,21% | - |
| 10.06.2025 | 15,80 | 16,50 | 15,80 | 16,50 | 0,61% | - |
| 09.06.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 06.06.2025 | 16,20 | 16,30 | 16,20 | 16,30 | -11,41% | - |
| 05.06.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 16,46% | - |
| 04.06.2025 | 15,00 | 15,80 | 15,00 | 15,80 | 2,60% | - |
| 03.06.2025 | 14,40 | 15,40 | 14,40 | 15,40 | 4,05% | - |
| 02.06.2025 | 14,70 | 14,80 | 14,70 | 14,80 | -2,63% | - |
| 30.05.2025 | 15,10 | 15,20 | 15,10 | 15,20 | 0,66% | - |
| 29.05.2025 | 15,30 | 15,30 | 15,10 | 15,10 | 0,67% | - |
| 28.05.2025 | 14,50 | 15,00 | 14,50 | 15,00 | 1,35% | - |
| 27.05.2025 | 14,30 | 14,80 | 14,30 | 14,80 | 4,23% | - |
| 26.05.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -2,74% | - |
| 23.05.2025 | 14,40 | 14,60 | 14,40 | 14,60 | -2,01% | - |
| 22.05.2025 | 14,00 | 14,90 | 14,00 | 14,90 | 3,47% | - |
| 21.05.2025 | 15,20 | 15,20 | 14,40 | 14,40 | -5,88% | 100,00 |
| 20.05.2025 | 15,20 | 15,30 | 15,20 | 15,30 | -1,92% | - |
| 19.05.2025 | 15,40 | 15,60 | 15,40 | 15,60 | -2,50% | - |
| 16.05.2025 | 15,50 | 16,00 | 15,50 | 16,00 | 0,63% | - |
| 15.05.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -2,45% | - |
| 14.05.2025 | 16,10 | 16,30 | 16,10 | 16,30 | -1,21% | - |
| 13.05.2025 | 16,10 | 16,50 | 16,10 | 16,50 | -1,20% | - |
| 12.05.2025 | 15,60 | 16,70 | 15,60 | 16,70 | 6,37% | - |
| 09.05.2025 | 15,50 | 16,10 | 15,50 | 15,70 | -1,26% | 58,00 |
| 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% | - |