32,070$
0,47%
Echtzeit-Aktienkurs Verint Systems Inc.
Bid:
Ask:
Aktienkurse zur Verint Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 32,08 | 32,19 | 31,74 | 32,07 | 0,47% | 49.590,00 |
| 16.05.2024 | 33,00 | 33,24 | 31,90 | 31,92 | -3,30% | 525.287,00 |
| 15.05.2024 | 32,93 | 33,21 | 32,46 | 33,01 | 1,88% | 533.131,00 |
| 14.05.2024 | 31,57 | 32,41 | 31,57 | 32,40 | 3,58% | 526.402,00 |
| 13.05.2024 | 31,20 | 31,81 | 31,17 | 31,28 | 1,33% | 321.006,00 |
| 10.05.2024 | 32,01 | 32,24 | 30,80 | 30,87 | -3,50% | 364.624,00 |
| 09.05.2024 | 31,33 | 31,99 | 31,24 | 31,99 | 2,17% | 254.158,00 |
| 08.05.2024 | 31,11 | 31,47 | 31,06 | 31,31 | -0,51% | 378.458,00 |
| 07.05.2024 | 31,51 | 31,77 | 31,38 | 31,47 | -0,19% | 172.575,00 |
| 06.05.2024 | 31,43 | 31,86 | 31,19 | 31,53 | 0,90% | 360.638,00 |
| 03.05.2024 | 31,33 | 31,51 | 30,68 | 31,25 | 1,56% | 599.407,00 |
| 02.05.2024 | 30,88 | 30,96 | 30,25 | 30,77 | 0,95% | 318.177,00 |
| 01.05.2024 | 30,27 | 31,38 | 30,27 | 30,48 | 0,76% | 384.609,00 |
| 30.04.2024 | 30,64 | 31,17 | 30,25 | 30,25 | -1,85% | 481.199,00 |
| 29.04.2024 | 31,00 | 31,40 | 30,69 | 30,82 | -0,36% | 367.306,00 |
| 26.04.2024 | 30,30 | 31,00 | 30,29 | 30,93 | 2,42% | 399.783,00 |
| 25.04.2024 | 30,20 | 30,57 | 29,71 | 30,20 | -2,71% | 355.851,00 |
| 24.04.2024 | 30,39 | 31,06 | 30,23 | 31,04 | 2,27% | 617.615,00 |
| 23.04.2024 | 29,31 | 30,51 | 29,18 | 30,35 | 4,08% | 489.752,00 |
| 22.04.2024 | 29,44 | 29,58 | 28,85 | 29,16 | 0,07% | 527.171,00 |
| 19.04.2024 | 28,99 | 29,66 | 28,92 | 29,14 | 0,14% | 471.239,00 |
| 18.04.2024 | 29,18 | 29,49 | 28,88 | 29,10 | -0,03% | 364.336,00 |
| 17.04.2024 | 29,39 | 29,62 | 29,01 | 29,11 | -0,48% | 379.460,00 |
| 16.04.2024 | 29,01 | 29,56 | 28,52 | 29,25 | -0,24% | 626.930,00 |
| 15.04.2024 | 30,31 | 30,57 | 29,16 | 29,32 | -3,11% | 616.023,00 |
| 12.04.2024 | 30,50 | 30,73 | 30,12 | 30,26 | -1,98% | 557.563,00 |
| 11.04.2024 | 31,30 | 31,39 | 30,71 | 30,87 | -1,03% | 546.106,00 |
| 10.04.2024 | 32,28 | 32,29 | 31,00 | 31,19 | -5,61% | 489.775,00 |
| 09.04.2024 | 31,73 | 33,21 | 31,43 | 33,05 | 4,21% | 688.964,00 |
| 08.04.2024 | 30,72 | 31,80 | 30,71 | 31,71 | 3,83% | 381.748,00 |
| 05.04.2024 | 30,87 | 31,09 | 30,41 | 30,54 | -1,77% | 464.763,00 |
| 04.04.2024 | 31,30 | 32,18 | 31,08 | 31,09 | 0,26% | 501.995,00 |
| 03.04.2024 | 30,79 | 31,69 | 30,78 | 31,01 | -0,37% | 559.599,00 |
| 02.04.2024 | 32,02 | 32,02 | 31,01 | 31,13 | -4,17% | 675.717,00 |
| 01.04.2024 | 33,08 | 33,34 | 31,94 | 32,48 | -2,02% | 651.587,00 |
| 28.03.2024 | 35,00 | 36,48 | 31,92 | 33,15 | 6,59% | 2.960.798,00 |
| 27.03.2024 | 31,19 | 31,44 | 30,51 | 31,10 | 0,52% | 836.747,00 |
| 26.03.2024 | 31,52 | 32,11 | 30,85 | 30,94 | 0,16% | 585.742,00 |
| 25.03.2024 | 31,16 | 31,22 | 30,72 | 30,89 | -0,16% | 380.002,00 |
| 22.03.2024 | 31,41 | 31,65 | 30,91 | 30,94 | -2,06% | 265.282,00 |
| 21.03.2024 | 31,95 | 31,99 | 31,42 | 31,59 | 0,38% | 374.317,00 |
| 20.03.2024 | 30,99 | 32,21 | 30,86 | 31,47 | 1,29% | 586.172,00 |
| 19.03.2024 | 30,92 | 31,36 | 30,92 | 31,07 | 0,32% | 316.017,00 |
| 18.03.2024 | 30,67 | 31,48 | 30,36 | 30,97 | 1,31% | 454.481,00 |
| 15.03.2024 | 30,95 | 31,37 | 30,24 | 30,57 | -1,83% | 1.031.166,00 |
| 14.03.2024 | 30,86 | 31,15 | 30,19 | 31,14 | 0,97% | 348.243,00 |
| 13.03.2024 | 30,50 | 31,33 | 30,50 | 30,84 | 0,65% | 226.568,00 |
| 12.03.2024 | 30,65 | 30,89 | 30,33 | 30,64 | 0,29% | 271.088,00 |
| 11.03.2024 | 30,74 | 31,22 | 30,51 | 30,55 | -1,04% | 413.730,00 |
| 08.03.2024 | 31,40 | 31,72 | 30,83 | 30,87 | -0,26% | 348.276,00 |
| 07.03.2024 | 30,70 | 31,15 | 30,62 | 30,95 | 0,98% | 300.412,00 |
| 06.03.2024 | 30,92 | 31,11 | 30,44 | 30,65 | 0,79% | 261.235,00 |
| 05.03.2024 | 30,81 | 30,98 | 30,26 | 30,41 | -2,31% | 258.729,00 |
| 04.03.2024 | 31,49 | 31,63 | 30,96 | 31,13 | -1,05% | 289.635,00 |
| 01.03.2024 | 31,61 | 31,79 | 31,22 | 31,46 | -0,32% | 410.182,00 |
| 29.02.2024 | 32,01 | 32,26 | 31,33 | 31,56 | -0,06% | 258.575,00 |
| 28.02.2024 | 31,45 | 31,78 | 31,34 | 31,58 | -0,44% | 271.231,00 |
| 27.02.2024 | 31,80 | 32,14 | 31,57 | 31,72 | 0,76% | 280.876,00 |
| 26.02.2024 | 30,87 | 31,49 | 30,87 | 31,48 | 2,27% | 268.570,00 |
| 23.02.2024 | 30,47 | 31,02 | 30,43 | 30,78 | 1,12% | 292.616,00 |
| 22.02.2024 | 30,64 | 30,92 | 30,41 | 30,44 | 0,10% | 278.917,00 |
| 21.02.2024 | 31,07 | 31,16 | 30,13 | 30,41 | -3,40% | 308.333,00 |
| 20.02.2024 | 31,58 | 31,88 | 31,38 | 31,48 | -2,08% | 286.489,00 |
| 16.02.2024 | 31,62 | 32,60 | 31,62 | 32,15 | 0,34% | 386.241,00 |
| 15.02.2024 | 31,98 | 32,58 | 31,59 | 32,04 | 1,81% | 434.368,00 |
| 14.02.2024 | 30,78 | 31,62 | 30,61 | 31,47 | 4,10% | 343.330,00 |
| 13.02.2024 | 31,37 | 31,62 | 29,99 | 30,23 | -6,58% | 534.433,00 |
| 12.02.2024 | 31,99 | 32,74 | 31,95 | 32,36 | 1,41% | 636.542,00 |
| 09.02.2024 | 31,10 | 31,94 | 30,98 | 31,91 | 4,01% | 542.852,00 |
| 08.02.2024 | 30,60 | 31,36 | 30,52 | 30,68 | -0,32% | 377.311,00 |
| 07.02.2024 | 30,59 | 31,00 | 30,32 | 30,78 | 0,56% | 333.367,00 |
| 06.02.2024 | 29,59 | 30,68 | 29,46 | 30,61 | 3,34% | 307.477,00 |
| 05.02.2024 | 28,84 | 29,75 | 28,42 | 29,62 | 1,93% | 603.978,00 |
| 02.02.2024 | 29,17 | 29,48 | 28,95 | 29,06 | -1,56% | 384.544,00 |
| 01.02.2024 | 29,79 | 30,15 | 28,91 | 29,52 | -0,61% | 716.362,00 |
| 31.01.2024 | 30,19 | 30,56 | 29,59 | 29,70 | -2,53% | 801.643,00 |
| 30.01.2024 | 30,93 | 31,30 | 30,36 | 30,47 | -2,21% | 461.382,00 |
| 29.01.2024 | 30,08 | 31,17 | 29,85 | 31,16 | 3,52% | 405.500,00 |
| 26.01.2024 | 29,98 | 30,33 | 29,83 | 30,10 | 0,77% | 745.945,00 |
| 25.01.2024 | 29,67 | 29,88 | 29,47 | 29,87 | 2,08% | 343.837,00 |
| 24.01.2024 | 29,75 | 29,87 | 29,21 | 29,26 | -0,24% | 408.931,00 |
| 23.01.2024 | 29,65 | 29,65 | 28,96 | 29,33 | 0,48% | 520.948,00 |
| 22.01.2024 | 28,58 | 29,38 | 28,56 | 29,19 | 2,64% | 572.346,00 |
| 19.01.2024 | 27,58 | 28,46 | 27,17 | 28,44 | 3,95% | 595.434,00 |
| 18.01.2024 | 26,98 | 27,47 | 26,66 | 27,36 | 2,45% | 647.629,00 |
| 17.01.2024 | 26,00 | 26,75 | 25,94 | 26,71 | 0,96% | 818.967,00 |
| 16.01.2024 | 26,77 | 26,94 | 26,25 | 26,45 | -2,51% | 853.708,00 |
| 12.01.2024 | 27,49 | 28,14 | 27,09 | 27,13 | -0,07% | 342.226,00 |
| 11.01.2024 | 26,95 | 27,53 | 26,60 | 27,15 | 0,59% | 327.348,00 |
| 10.01.2024 | 26,15 | 27,15 | 26,10 | 26,99 | 2,70% | 303.260,00 |
| 09.01.2024 | 26,33 | 26,55 | 26,04 | 26,28 | -1,50% | 333.584,00 |
| 08.01.2024 | 25,68 | 26,76 | 25,51 | 26,68 | 4,30% | 397.049,00 |
| 05.01.2024 | 25,41 | 25,88 | 25,41 | 25,58 | -0,27% | 283.177,00 |
| 04.01.2024 | 25,50 | 25,81 | 25,18 | 25,65 | 1,10% | 317.105,00 |
| 03.01.2024 | 26,07 | 26,12 | 25,31 | 25,37 | -3,50% | 360.141,00 |
| 02.01.2024 | 26,84 | 26,95 | 26,10 | 26,29 | -2,74% | 388.947,00 |
| 29.12.2023 | 27,33 | 27,58 | 26,98 | 27,03 | -1,53% | 304.256,00 |
| 28.12.2023 | 27,38 | 27,59 | 27,29 | 27,45 | -0,11% | 248.113,00 |
| 27.12.2023 | 27,50 | 27,63 | 27,16 | 27,48 | 0,00% | 286.627,00 |
| 26.12.2023 | 27,42 | 27,81 | 27,32 | 27,48 | 0,22% | 314.053,00 |