24,800€
7,83%
Echtzeit-Aktienkurs Verint Systems
Bid:
Ask:
Aktienkurse zur Verint Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.08.2024 | 29,00 | 29,20 | 29,00 | 29,20 | 0,00% | - |
| 22.08.2024 | 29,40 | 29,40 | 29,20 | 29,20 | -0,68% | - |
| 21.08.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 20.08.2024 | 30,00 | 30,00 | 29,60 | 29,60 | -0,67% | - |
| 19.08.2024 | 29,40 | 29,80 | 29,40 | 29,80 | 0,68% | - |
| 16.08.2024 | 30,00 | 30,00 | 29,60 | 29,60 | 4,23% | - |
| 15.08.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 14.08.2024 | 28,60 | 28,60 | 28,40 | 28,40 | 0,00% | - |
| 13.08.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 12.08.2024 | 29,40 | 29,40 | 28,20 | 28,20 | -4,73% | - |
| 09.08.2024 | 30,40 | 30,40 | 29,60 | 29,60 | 0,68% | - |
| 08.08.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 07.08.2024 | 30,00 | 30,00 | 29,60 | 29,60 | -1,33% | - |
| 06.08.2024 | 29,80 | 30,00 | 29,80 | 30,00 | 5,63% | - |
| 05.08.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -7,79% | - |
| 02.08.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | - |
| 01.08.2024 | 33,40 | 33,40 | 31,20 | 31,20 | -6,59% | - |
| 31.07.2024 | 33,00 | 33,40 | 33,00 | 33,40 | 1,83% | - |
| 30.07.2024 | 32,20 | 32,80 | 32,20 | 32,80 | 1,86% | - |
| 29.07.2024 | 32,40 | 32,40 | 32,20 | 32,20 | -1,23% | - |
| 26.07.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 25.07.2024 | 30,80 | 32,40 | 30,80 | 32,40 | 3,85% | - |
| 24.07.2024 | 31,60 | 31,60 | 31,20 | 31,20 | -1,89% | - |
| 23.07.2024 | 30,80 | 31,80 | 30,80 | 31,80 | 1,92% | 500,00 |
| 22.07.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 3,31% | - |
| 19.07.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 18.07.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |