30,700€
3,72%
Echtzeit-Aktienkurs Verint Systems Inc.
Bid:
Ask:
Aktienkurse zur Verint Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.04.2024 | 27,20 | 27,20 | 27,00 | 27,20 | 0,00% | - |
| 17.04.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 16.04.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -2,84% | - |
| 15.04.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 12.04.2024 | 28,90 | 28,90 | 28,40 | 28,60 | -2,05% | - |
| 11.04.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | 1,00 |
| 10.04.2024 | 30,50 | 30,50 | 29,00 | 29,20 | -2,67% | - |
| 09.04.2024 | 29,30 | 30,00 | 28,90 | 30,00 | 4,90% | - |
| 08.04.2024 | 28,10 | 28,80 | 28,10 | 28,60 | 1,42% | - |
| 05.04.2024 | 28,80 | 28,90 | 28,20 | 28,20 | -4,08% | - |
| 04.04.2024 | 28,70 | 29,40 | 28,70 | 29,40 | 1,38% | - |
| 03.04.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | 1,00 |
| 02.04.2024 | 30,20 | 30,30 | 29,00 | 29,20 | -5,19% | - |
| 28.03.2024 | 28,80 | 33,70 | 28,80 | 30,80 | 6,21% | - |
| 27.03.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | 50,00 |
| 26.03.2024 | 29,40 | 29,60 | 28,60 | 28,80 | 1,41% | - |
| 25.03.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | 4,00 |
| 22.03.2024 | 29,00 | 29,00 | 28,40 | 28,40 | -1,39% | - |
| 21.03.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 20.03.2024 | 28,40 | 28,60 | 28,40 | 28,60 | 0,70% | - |
| 19.03.2024 | 28,20 | 28,40 | 28,20 | 28,40 | 1,43% | - |
| 18.03.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 15.03.2024 | 28,20 | 28,20 | 27,80 | 27,80 | -2,11% | - |
| 14.03.2024 | 28,20 | 28,40 | 28,20 | 28,40 | 2,16% | - |
| 13.03.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 12.03.2024 | 28,00 | 28,00 | 27,80 | 27,80 | 0,00% | - |
| 11.03.2024 | 28,00 | 28,00 | 27,80 | 27,80 | -1,42% | - |
| 08.03.2024 | 28,00 | 28,20 | 28,00 | 28,20 | 0,71% | - |
| 07.03.2024 | 28,20 | 28,20 | 28,00 | 28,00 | 0,72% | 10,00 |
| 06.03.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 05.03.2024 | 28,80 | 28,80 | 27,80 | 27,80 | -3,47% | 2,00 |
| 04.03.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 01.03.2024 | 29,00 | 29,00 | 28,80 | 28,80 | 0,00% | - |
| 29.02.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 28.02.2024 | 29,00 | 29,00 | 28,80 | 28,80 | -0,69% | - |
| 27.02.2024 | 29,20 | 29,20 | 29,00 | 29,00 | 2,84% | 5,00 |
| 26.02.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 23.02.2024 | 27,80 | 28,20 | 27,80 | 28,20 | 0,71% | - |
| 22.02.2024 | 28,20 | 28,20 | 28,00 | 28,00 | 0,72% | - |
| 21.02.2024 | 28,80 | 28,80 | 27,80 | 27,80 | -4,14% | - |
| 20.02.2024 | 29,60 | 29,60 | 29,00 | 29,00 | -1,36% | - |
| 19.02.2024 | 29,60 | 29,60 | 29,40 | 29,40 | -0,68% | - |
| 16.02.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 15.02.2024 | 29,20 | 29,60 | 29,20 | 29,40 | 0,68% | 50,00 |
| 14.02.2024 | 28,00 | 29,20 | 28,00 | 29,20 | 5,04% | - |
| 13.02.2024 | 29,60 | 29,60 | 27,80 | 27,80 | -6,71% | - |
| 12.02.2024 | 29,20 | 29,80 | 29,20 | 29,80 | 1,36% | - |
| 09.02.2024 | 28,20 | 29,40 | 28,20 | 29,40 | 4,26% | - |
| 08.02.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 07.02.2024 | 28,20 | 28,40 | 28,20 | 28,40 | 3,65% | - |
| 06.02.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 3,01% | - |