23,700€
0,42%
Echtzeit-Aktienkurs Verint Systems
Bid:
Ask:
Aktienkurse zur Verint Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -1,40% | - |
| 30.08.2024 | 28,80 | 29,30 | 28,40 | 28,60 | -1,04% | - |
| 29.08.2024 | 28,40 | 29,30 | 28,40 | 28,90 | 0,35% | - |
| 28.08.2024 | 29,00 | 29,10 | 28,70 | 28,80 | -1,37% | - |
| 27.08.2024 | 29,50 | 29,70 | 29,00 | 29,20 | -1,35% | - |
| 26.08.2024 | 29,40 | 30,00 | 29,00 | 29,60 | -0,34% | - |
| 23.08.2024 | 29,30 | 30,00 | 29,30 | 29,70 | -0,34% | - |
| 22.08.2024 | 29,80 | 30,10 | 29,70 | 29,80 | 0,68% | - |
| 21.08.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -0,34% | 50,00 |
| 20.08.2024 | 30,10 | 30,20 | 29,40 | 29,70 | -1,66% | - |
| 19.08.2024 | 29,70 | 30,20 | 29,60 | 30,20 | 1,00% | - |
| 16.08.2024 | 30,30 | 30,40 | 29,80 | 29,90 | -0,33% | - |
| 15.08.2024 | 28,70 | 30,20 | 28,60 | 30,00 | 4,17% | - |
| 14.08.2024 | 28,90 | 29,10 | 28,60 | 28,80 | 1,41% | - |
| 13.08.2024 | 28,00 | 28,40 | 28,00 | 28,40 | -1,39% | 1.611,00 |
| 12.08.2024 | 29,70 | 29,70 | 28,80 | 28,80 | -3,36% | - |
| 09.08.2024 | 30,70 | 31,00 | 29,70 | 29,80 | -1,97% | - |
| 08.08.2024 | 29,80 | 30,60 | 29,50 | 30,40 | 1,67% | - |
| 07.08.2024 | 30,20 | 30,50 | 29,90 | 29,90 | 1,36% | - |
| 06.08.2024 | 30,00 | 30,10 | 29,30 | 29,50 | 10,07% | - |
| 05.08.2024 | 27,20 | 27,20 | 26,80 | 26,80 | -11,84% | 111,00 |
| 02.08.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -10,59% | 400,00 |
| 01.08.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 2,10% | 2,00 |
| 31.07.2024 | 33,30 | 33,70 | 32,80 | 33,30 | 2,15% | - |
| 30.07.2024 | 32,50 | 33,10 | 32,40 | 32,60 | 1,56% | - |
| 29.07.2024 | 32,70 | 33,30 | 31,90 | 32,10 | -1,83% | - |
| 26.07.2024 | 32,90 | 33,30 | 32,60 | 32,70 | 2,83% | - |
| 25.07.2024 | 31,30 | 31,90 | 30,90 | 31,80 | -1,24% | - |
| 24.07.2024 | 31,90 | 32,30 | 31,50 | 32,20 | 0,63% | - |
| 23.07.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | 30,00 |
| 22.07.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 2,60% | 45,00 |
| 19.07.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | 7,00 |
| 18.07.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 2,67% | 20,00 |
| 17.07.2024 | 30,50 | 30,70 | 29,80 | 30,00 | -0,66% | - |
| 16.07.2024 | 29,70 | 30,40 | 29,50 | 30,20 | 0,67% | - |
| 15.07.2024 | 29,80 | 30,00 | 29,80 | 30,00 | 1,69% | 16,00 |
| 12.07.2024 | 29,40 | 30,00 | 29,30 | 29,50 | 1,03% | - |
| 11.07.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 4,29% | 10,00 |
| 10.07.2024 | 28,10 | 28,40 | 27,80 | 28,00 | 0,00% | - |
| 09.07.2024 | 28,90 | 29,10 | 28,00 | 28,00 | -2,10% | - |
| 08.07.2024 | 28,90 | 29,20 | 28,60 | 28,60 | -2,05% | - |
| 05.07.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | 50,00 |
| 04.07.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 03.07.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | 26,00 |
| 02.07.2024 | 30,30 | 30,40 | 29,90 | 30,00 | 0,67% | - |
| 01.07.2024 | 30,10 | 30,30 | 29,20 | 29,80 | -1,32% | - |
| 28.06.2024 | 30,70 | 30,90 | 30,20 | 30,20 | 2,03% | - |
| 27.06.2024 | 28,90 | 29,80 | 28,90 | 29,60 | -4,21% | - |
| 26.06.2024 | 31,70 | 31,70 | 30,80 | 30,90 | -1,59% | - |
| 25.06.2024 | 31,80 | 31,80 | 31,40 | 31,40 | -1,88% | 114,00 |
| 24.06.2024 | 31,90 | 32,50 | 31,50 | 32,00 | 1,27% | - |
| 21.06.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -2,47% | 25,00 |
| 20.06.2024 | 32,70 | 33,00 | 32,40 | 32,40 | -0,61% | - |
| 19.06.2024 | 32,70 | 32,70 | 32,50 | 32,60 | -0,31% | - |
| 18.06.2024 | 32,70 | 32,80 | 32,30 | 32,70 | 0,31% | - |
| 17.06.2024 | 33,50 | 33,60 | 32,40 | 32,60 | -1,81% | - |
| 14.06.2024 | 32,80 | 33,20 | 32,80 | 33,20 | 0,00% | 54,00 |
| 13.06.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -2,92% | 46,00 |
| 12.06.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 3,01% | 33,00 |
| 11.06.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -2,35% | 6,00 |
| 10.06.2024 | 33,80 | 34,00 | 33,80 | 34,00 | 0,00% | 600,00 |
| 07.06.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 1,80% | 4,00 |
| 06.06.2024 | 31,40 | 33,40 | 31,40 | 33,40 | 5,70% | 400,00 |
| 05.06.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 21,54% | 268,00 |
| 04.06.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -3,70% | 46,00 |
| 03.06.2024 | 27,40 | 27,90 | 27,00 | 27,00 | -0,74% | - |
| 31.05.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -1,09% | 34,00 |
| 30.05.2024 | 27,70 | 27,90 | 27,20 | 27,50 | -1,79% | - |
| 29.05.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | 500,00 |
| 28.05.2024 | 28,20 | 28,60 | 28,20 | 28,60 | 1,06% | - |
| 27.05.2024 | 28,20 | 28,30 | 28,20 | 28,30 | 0,35% | - |
| 24.05.2024 | 28,50 | 29,10 | 27,80 | 28,20 | -1,40% | - |
| 23.05.2024 | 28,90 | 28,90 | 28,40 | 28,60 | -0,69% | - |
| 22.05.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -2,70% | 34,00 |
| 21.05.2024 | 29,70 | 29,90 | 29,50 | 29,60 | -0,67% | - |
| 20.05.2024 | 29,50 | 29,90 | 29,20 | 29,80 | 2,05% | - |
| 17.05.2024 | 29,40 | 29,90 | 29,20 | 29,20 | -3,31% | - |
| 16.05.2024 | 30,40 | 30,60 | 30,10 | 30,20 | 0,00% | - |
| 15.05.2024 | 29,90 | 30,60 | 29,90 | 30,20 | 2,03% | - |
| 14.05.2024 | 29,00 | 29,80 | 28,70 | 29,60 | 4,23% | - |
| 13.05.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -2,74% | 8,00 |
| 10.05.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | 5,00 |
| 09.05.2024 | 29,10 | 29,40 | 29,00 | 29,20 | 0,69% | - |
| 08.05.2024 | 29,30 | 29,30 | 28,90 | 29,00 | -0,68% | - |
| 07.05.2024 | 29,30 | 29,50 | 29,10 | 29,20 | 0,00% | - |
| 06.05.2024 | 29,10 | 29,60 | 29,00 | 29,20 | 2,10% | - |
| 03.05.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | - |
| 02.05.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 30.04.2024 | 28,60 | 28,60 | 28,40 | 28,40 | -0,70% | - |
| 29.04.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | - |
| 26.04.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 25.04.2024 | 28,40 | 28,40 | 28,00 | 28,00 | -2,10% | - |
| 24.04.2024 | 28,40 | 28,80 | 28,40 | 28,60 | 1,42% | - |
| 23.04.2024 | 27,20 | 28,20 | 27,20 | 28,20 | 3,68% | - |
| 22.04.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 19.04.2024 | 26,80 | 27,00 | 26,80 | 27,00 | -0,74% | - |