20,300$
0,15%
Echtzeit-Aktienkurs Verint Systems Inc.
Bid:
Ask:
Aktienkurse zur Verint Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 20,29 | 20,31 | 20,27 | 20,30 | 0,05% | 1.116.796,00 |
| 06.11.2025 | 20,27 | 20,30 | 20,27 | 20,29 | 0,07% | 588.628,00 |
| 05.11.2025 | 20,27 | 20,29 | 20,27 | 20,28 | 0,02% | 3.166.755,00 |
| 04.11.2025 | 20,27 | 20,29 | 20,26 | 20,27 | -0,05% | 1.154.292,00 |
| 03.11.2025 | 20,28 | 20,30 | 20,28 | 20,28 | 0,00% | 985.229,00 |
| 31.10.2025 | 20,27 | 20,29 | 20,26 | 20,28 | 0,15% | 921.061,00 |
| 30.10.2025 | 20,28 | 20,29 | 20,25 | 20,25 | -0,10% | 1.678.099,00 |
| 29.10.2025 | 20,27 | 20,31 | 20,25 | 20,27 | 0,10% | 2.179.539,00 |
| 28.10.2025 | 20,29 | 20,30 | 20,25 | 20,25 | -0,20% | 809.502,00 |
| 27.10.2025 | 20,29 | 20,30 | 20,26 | 20,29 | 0,10% | 1.197.832,00 |
| 24.10.2025 | 20,29 | 20,29 | 20,24 | 20,27 | 0,10% | 2.634.092,00 |
| 23.10.2025 | 20,25 | 20,27 | 20,24 | 20,25 | -0,05% | 1.232.268,00 |
| 22.10.2025 | 20,27 | 20,29 | 20,24 | 20,26 | -0,10% | 4.077.657,00 |
| 21.10.2025 | 20,27 | 20,30 | 20,26 | 20,28 | 0,00% | 1.218.603,00 |
| 20.10.2025 | 20,27 | 20,29 | 20,24 | 20,28 | 0,20% | 1.116.976,00 |
| 17.10.2025 | 20,24 | 20,27 | 20,23 | 20,24 | 0,05% | 920.976,00 |
| 16.10.2025 | 20,27 | 20,28 | 20,23 | 20,23 | -0,05% | 3.226.893,00 |
| 15.10.2025 | 20,29 | 20,30 | 20,24 | 20,24 | -0,20% | 1.554.429,00 |
| 14.10.2025 | 20,28 | 20,30 | 20,26 | 20,28 | -0,05% | 1.031.373,00 |
| 13.10.2025 | 20,29 | 20,30 | 20,27 | 20,29 | 0,20% | 1.320.320,00 |
| 10.10.2025 | 20,28 | 20,28 | 20,25 | 20,25 | 0,00% | 930.535,00 |
| 09.10.2025 | 20,27 | 20,28 | 20,25 | 20,25 | -0,05% | 1.075.134,00 |
| 08.10.2025 | 20,27 | 20,29 | 20,26 | 20,26 | 0,05% | 522.755,00 |
| 07.10.2025 | 20,27 | 20,29 | 20,25 | 20,25 | -0,05% | 723.588,00 |
| 06.10.2025 | 20,27 | 20,28 | 20,25 | 20,26 | -0,02% | 1.400.499,00 |
| 03.10.2025 | 20,28 | 20,29 | 20,26 | 20,27 | -0,07% | 178.590,00 |
| 02.10.2025 | 20,25 | 20,30 | 20,24 | 20,28 | 0,25% | 2.873.283,00 |
| 01.10.2025 | 20,25 | 20,26 | 20,23 | 20,23 | -0,05% | 1.098.240,00 |
| 30.09.2025 | 20,26 | 20,27 | 20,23 | 20,24 | -0,20% | 2.322.684,00 |
| 29.09.2025 | 20,30 | 20,30 | 20,25 | 20,28 | 0,10% | 1.353.808,00 |
| 26.09.2025 | 20,28 | 20,30 | 20,25 | 20,26 | -0,05% | 1.104.417,00 |
| 25.09.2025 | 20,27 | 20,29 | 20,25 | 20,27 | 0,15% | 1.942.851,00 |
| 24.09.2025 | 20,30 | 20,31 | 20,24 | 20,24 | -0,20% | 3.427.161,00 |
| 23.09.2025 | 20,29 | 20,31 | 20,28 | 20,28 | -0,05% | 1.603.656,00 |
| 22.09.2025 | 20,28 | 20,31 | 20,27 | 20,29 | 0,05% | 1.082.986,00 |
| 19.09.2025 | 20,32 | 20,32 | 20,26 | 20,28 | -0,10% | 1.924.622,00 |
| 18.09.2025 | 20,34 | 20,35 | 20,29 | 20,30 | -0,10% | 1.530.454,00 |
| 17.09.2025 | 20,31 | 20,37 | 20,30 | 20,32 | 0,00% | 2.030.231,00 |
| 16.09.2025 | 20,31 | 20,33 | 20,30 | 20,32 | 0,05% | 1.156.815,00 |
| 15.09.2025 | 20,33 | 20,33 | 20,29 | 20,31 | -0,10% | 3.487.960,00 |
| 12.09.2025 | 20,34 | 20,35 | 20,32 | 20,33 | -0,10% | 2.101.877,00 |
| 11.09.2025 | 20,35 | 20,37 | 20,34 | 20,35 | 0,10% | 638.693,00 |
| 10.09.2025 | 20,33 | 20,35 | 20,32 | 20,33 | 0,00% | 1.346.712,00 |
| 09.09.2025 | 20,36 | 20,36 | 20,31 | 20,33 | -0,05% | 2.063.938,00 |
| 08.09.2025 | 20,37 | 20,38 | 20,30 | 20,34 | -0,10% | 4.560.490,00 |
| 05.09.2025 | 20,38 | 20,41 | 20,34 | 20,36 | 0,00% | 1.487.317,00 |
| 04.09.2025 | 20,40 | 20,41 | 20,34 | 20,36 | -0,24% | 2.228.294,00 |
| 03.09.2025 | 20,37 | 20,42 | 20,34 | 20,41 | 0,25% | 3.353.418,00 |
| 02.09.2025 | 20,34 | 20,42 | 20,32 | 20,36 | -0,15% | 1.791.125,00 |
| 29.08.2025 | 20,39 | 20,41 | 20,36 | 20,39 | 0,00% | 1.983.590,00 |
| 28.08.2025 | 20,36 | 20,41 | 20,31 | 20,39 | 0,05% | 1.527.789,00 |
| 27.08.2025 | 20,35 | 20,43 | 20,33 | 20,38 | 0,20% | 1.705.827,00 |
| 26.08.2025 | 20,20 | 20,40 | 20,20 | 20,34 | 0,69% | 6.391.171,00 |
| 25.08.2025 | 20,18 | 20,25 | 20,17 | 20,20 | -1,32% | 23.252.010,00 |
| 22.08.2025 | 19,39 | 20,56 | 19,27 | 20,47 | 6,01% | 1.424.127,00 |
| 21.08.2025 | 18,59 | 19,38 | 18,40 | 19,31 | 2,71% | 1.036.850,00 |
| 20.08.2025 | 19,07 | 19,15 | 18,66 | 18,80 | -1,42% | 575.927,00 |
| 19.08.2025 | 19,51 | 19,68 | 18,82 | 19,07 | -2,00% | 747.311,00 |
| 18.08.2025 | 19,44 | 19,76 | 19,21 | 19,46 | -0,15% | 616.959,00 |
| 15.08.2025 | 19,93 | 20,03 | 19,37 | 19,49 | -1,47% | 999.980,00 |
| 14.08.2025 | 20,13 | 20,25 | 19,48 | 19,78 | -3,56% | 888.973,00 |
| 13.08.2025 | 19,63 | 20,73 | 19,24 | 20,51 | 5,13% | 1.293.229,00 |
| 12.08.2025 | 20,08 | 20,19 | 19,30 | 19,51 | -2,30% | 1.063.750,00 |
| 11.08.2025 | 21,05 | 21,42 | 19,91 | 19,97 | -4,95% | 909.894,00 |
| 08.08.2025 | 21,07 | 21,29 | 20,87 | 21,01 | 0,67% | 691.461,00 |
| 07.08.2025 | 21,88 | 21,88 | 20,57 | 20,87 | -4,35% | 1.115.025,00 |
| 06.08.2025 | 21,06 | 21,88 | 20,88 | 21,82 | 4,10% | 873.877,00 |
| 05.08.2025 | 21,35 | 21,49 | 20,88 | 20,96 | -0,85% | 834.852,00 |
| 04.08.2025 | 20,52 | 21,22 | 20,49 | 21,14 | 4,55% | 974.159,00 |
| 01.08.2025 | 20,85 | 21,06 | 20,03 | 20,22 | -4,98% | 1.147.529,00 |
| 31.07.2025 | 21,58 | 21,77 | 21,02 | 21,28 | -1,25% | 932.609,00 |
| 30.07.2025 | 21,89 | 22,29 | 21,38 | 21,55 | -1,28% | 782.333,00 |
| 29.07.2025 | 21,60 | 21,92 | 21,19 | 21,83 | 1,21% | 1.122.907,00 |
| 28.07.2025 | 21,90 | 22,17 | 21,56 | 21,57 | -1,33% | 1.008.237,00 |
| 25.07.2025 | 22,13 | 22,25 | 21,74 | 21,86 | -1,20% | 803.856,00 |
| 24.07.2025 | 22,15 | 22,44 | 21,99 | 22,13 | -0,52% | 649.545,00 |
| 23.07.2025 | 22,41 | 22,68 | 22,03 | 22,24 | -0,13% | 994.551,00 |
| 22.07.2025 | 21,87 | 22,39 | 21,66 | 22,27 | 3,10% | 1.193.452,00 |
| 21.07.2025 | 20,85 | 21,78 | 20,81 | 21,60 | 3,80% | 1.055.826,00 |
| 18.07.2025 | 21,59 | 21,77 | 20,72 | 20,81 | 1,22% | 1.138.689,00 |
| 17.07.2025 | 20,52 | 21,24 | 20,30 | 20,56 | 0,93% | 1.126.247,00 |
| 16.07.2025 | 20,03 | 20,42 | 19,57 | 20,37 | 2,77% | 1.070.922,00 |
| 15.07.2025 | 20,20 | 20,70 | 19,82 | 19,82 | -1,25% | 1.164.635,00 |
| 14.07.2025 | 20,49 | 20,61 | 20,02 | 20,07 | -3,18% | 1.248.684,00 |
| 11.07.2025 | 21,54 | 21,65 | 20,63 | 20,73 | -4,82% | 1.562.726,00 |
| 10.07.2025 | 21,68 | 21,81 | 21,35 | 21,78 | -0,05% | 1.070.794,00 |
| 09.07.2025 | 21,99 | 22,42 | 21,70 | 21,79 | -0,41% | 1.575.257,00 |
| 08.07.2025 | 21,45 | 21,96 | 21,25 | 21,88 | 3,21% | 1.840.977,00 |
| 07.07.2025 | 21,08 | 21,77 | 20,87 | 21,20 | -1,44% | 1.696.403,00 |
| 03.07.2025 | 21,19 | 21,52 | 20,25 | 21,51 | 0,33% | 3.316.242,00 |
| 02.07.2025 | 19,51 | 21,71 | 19,13 | 21,44 | 15,33% | 11.812.991,00 |
| 01.07.2025 | 19,99 | 22,84 | 18,50 | 18,59 | -5,49% | 6.873.438,00 |
| 30.06.2025 | 18,85 | 19,76 | 18,60 | 19,67 | 4,74% | 2.238.864,00 |
| 27.06.2025 | 19,90 | 19,92 | 18,56 | 18,78 | -3,15% | 2.967.274,00 |
| 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% | 1.722.463,00 |
| 24.06.2025 | 17,24 | 18,08 | 17,11 | 17,90 | 5,67% | 1.423.658,00 |
| 23.06.2025 | 16,47 | 17,02 | 16,39 | 16,94 | 1,62% | 1.698.528,00 |
| 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 |