17,700€
1,14%
Echtzeit-Aktienkurs Verint Systems
Bid:
Ask:
Aktienkurse zur Verint Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 16,90 | 17,50 | 16,90 | 17,50 | 1,16% | - |
| 24.11.2025 | 17,00 | 17,30 | 17,00 | 17,30 | 0,00% | - |
| 21.11.2025 | 16,80 | 17,30 | 16,80 | 17,30 | 0,00% | - |
| 20.11.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 19.11.2025 | 16,80 | 17,30 | 16,80 | 17,30 | 0,00% | - |
| 18.11.2025 | 16,60 | 17,30 | 16,60 | 17,30 | 0,00% | - |
| 17.11.2025 | 16,90 | 17,30 | 16,90 | 17,30 | 0,58% | - |
| 14.11.2025 | 16,70 | 17,20 | 16,70 | 17,20 | 0,00% | - |
| 13.11.2025 | 16,90 | 17,20 | 16,90 | 17,20 | -0,58% | - |
| 12.11.2025 | 17,00 | 17,30 | 17,00 | 17,30 | 0,00% | - |
| 11.11.2025 | 16,90 | 17,30 | 16,90 | 17,30 | 0,00% | - |
| 10.11.2025 | 17,10 | 17,30 | 17,10 | 17,30 | -0,86% | - |
| 07.11.2025 | 17,65 | 17,65 | 17,45 | 17,45 | -0,85% | - |
| 06.11.2025 | 17,55 | 17,60 | 17,50 | 17,60 | 0,57% | - |
| 05.11.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | 25,00 |
| 04.11.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | 1.100,00 |
| 03.11.2025 | 17,60 | 17,75 | 17,60 | 17,60 | 1,73% | - |
| 31.10.2025 | 16,90 | 17,30 | 16,90 | 17,30 | 0,00% | - |
| 30.10.2025 | 16,80 | 17,30 | 16,80 | 17,30 | 0,58% | - |
| 29.10.2025 | 16,90 | 17,20 | 16,90 | 17,20 | 0,58% | - |
| 28.10.2025 | 16,80 | 17,10 | 16,80 | 17,10 | -0,58% | - |
| 27.10.2025 | 17,00 | 17,20 | 17,00 | 17,20 | -1,15% | - |
| 24.10.2025 | 17,50 | 17,55 | 17,40 | 17,40 | -0,29% | - |
| 23.10.2025 | 17,55 | 17,60 | 17,40 | 17,45 | 0,00% | - |
| 22.10.2025 | 17,50 | 17,50 | 17,35 | 17,45 | -0,29% | - |
| 21.10.2025 | 17,40 | 17,50 | 17,25 | 17,50 | 1,74% | - |
| 17.10.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,86% | 10,00 |
| 16.10.2025 | 17,45 | 17,45 | 17,30 | 17,35 | -0,57% | - |
| 15.10.2025 | 17,60 | 17,60 | 17,45 | 17,45 | -0,29% | - |
| 14.10.2025 | 17,35 | 17,60 | 17,35 | 17,50 | -0,28% | - |
| 13.10.2025 | 17,70 | 17,85 | 17,45 | 17,55 | 1,45% | - |
| 10.10.2025 | 17,40 | 17,40 | 17,30 | 17,30 | 0,58% | - |
| 09.10.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 08.10.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 07.10.2025 | 17,20 | 17,30 | 17,20 | 17,30 | 0,58% | - |
| 06.10.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
| 03.10.2025 | 17,20 | 17,20 | 17,10 | 17,10 | -0,58% | - |
| 02.10.2025 | 17,10 | 17,20 | 17,10 | 17,20 | 0,58% | - |
| 01.10.2025 | 17,00 | 17,10 | 17,00 | 17,10 | 0,00% | - |
| 30.09.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 29.09.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 26.09.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 25.09.2025 | 17,10 | 17,30 | 17,10 | 17,30 | 0,58% | - |
| 24.09.2025 | 17,00 | 17,20 | 17,00 | 17,20 | 0,58% | - |
| 23.09.2025 | 17,00 | 17,10 | 17,00 | 17,10 | 0,00% | - |
| 22.09.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 19.09.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 18.09.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 17.09.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 16.09.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 15.09.2025 | 17,20 | 17,20 | 17,10 | 17,10 | -0,58% | - |
| 12.09.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 11.09.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 10.09.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 09.09.2025 | 17,10 | 17,30 | 17,10 | 17,30 | 0,58% | - |
| 08.09.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 05.09.2025 | 17,40 | 17,40 | 17,30 | 17,30 | 0,00% | - |
| 04.09.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 03.09.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 02.09.2025 | 17,20 | 17,40 | 17,20 | 17,40 | 1,16% | - |
| 01.09.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 29.08.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 28.08.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 27.08.2025 | 17,30 | 17,40 | 17,30 | 17,40 | 0,00% | - |
| 26.08.2025 | 17,20 | 17,40 | 17,20 | 17,40 | -17,92% | - |
| 25.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 28,48% | - |
| 22.08.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 3,13% | - |
| 21.08.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 20.08.2025 | 16,20 | 16,20 | 16,00 | 16,00 | -1,23% | - |
| 19.08.2025 | 16,50 | 16,50 | 16,20 | 16,20 | -2,99% | - |
| 18.08.2025 | 16,60 | 16,70 | 16,60 | 16,70 | -0,60% | - |
| 15.08.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -2,89% | - |
| 14.08.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 4,22% | - |
| 13.08.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -2,35% | - |
| 12.08.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -4,49% | - |
| 11.08.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 08.08.2025 | 17,80 | 18,00 | 17,80 | 18,00 | -2,70% | - |
| 07.08.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 06.08.2025 | 18,00 | 18,60 | 18,00 | 18,60 | 2,76% | - |
| 05.08.2025 | 18,20 | 18,20 | 18,10 | 18,10 | 0,00% | - |
| 04.08.2025 | 17,40 | 18,10 | 17,40 | 18,10 | -1,63% | - |
| 01.08.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -2,65% | - |
| 31.07.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | - |
| 30.07.2025 | 18,80 | 18,80 | 18,70 | 18,70 | 0,54% | - |
| 29.07.2025 | 18,50 | 18,60 | 18,50 | 18,60 | 0,00% | - |
| 28.07.2025 | 18,50 | 18,60 | 18,50 | 18,60 | 0,00% | - |
| 25.07.2025 | 18,70 | 18,70 | 18,60 | 18,60 | -1,06% | - |
| 24.07.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
| 23.07.2025 | 18,80 | 18,80 | 18,70 | 18,70 | -1,06% | - |
| 22.07.2025 | 18,30 | 18,90 | 18,30 | 18,90 | 3,28% | - |
| 21.07.2025 | 17,80 | 18,30 | 17,80 | 18,30 | 2,81% | - |
| 18.07.2025 | 17,60 | 17,80 | 17,60 | 17,80 | 2,30% | - |
| 17.07.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 16.07.2025 | 16,90 | 17,30 | 16,90 | 17,30 | 0,58% | - |
| 15.07.2025 | 17,10 | 17,20 | 17,10 | 17,20 | 0,00% | - |
| 14.07.2025 | 17,50 | 17,50 | 17,20 | 17,20 | -5,49% | - |
| 11.07.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,89% | 12,00 |
| 10.07.2025 | 18,50 | 18,75 | 18,30 | 18,55 | -1,85% | - |
| 09.07.2025 | 18,60 | 18,90 | 18,60 | 18,90 | 1,89% | 173,00 |
| 08.07.2025 | 18,10 | 18,70 | 17,95 | 18,55 | 3,06% | - |