19,600€
-3,92%
Echtzeit-Aktienkurs Verint Systems
Bid:
Ask:
Aktienkurse zur Verint Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 19,90 | 20,05 | 19,60 | 19,85 | -2,70% | - |
| 10.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | 100,00 |
| 07.03.2025 | 20,30 | 20,60 | 19,95 | 20,20 | -1,94% | - |
| 06.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | 100,00 |
| 05.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | 1,00 |
| 04.03.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -3,64% | 200,00 |
| 03.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 1,38% | 50,00 |
| 28.02.2025 | 21,60 | 21,80 | 21,20 | 21,70 | -3,13% | - |
| 27.02.2025 | 22,40 | 22,60 | 22,00 | 22,40 | -3,45% | - |
| 26.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,43% | 50,00 |
| 25.02.2025 | 23,20 | 23,60 | 22,80 | 23,10 | -1,28% | - |
| 24.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | 60,00 |
| 21.02.2025 | 23,00 | 23,20 | 23,00 | 23,20 | -4,92% | 247,00 |
| 20.02.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -3,94% | 50,00 |
| 19.02.2025 | 25,00 | 25,40 | 24,70 | 25,40 | 2,42% | - |
| 18.02.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | 100,00 |
| 17.02.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 14.02.2025 | 24,80 | 24,80 | 24,60 | 24,60 | -3,15% | 70,00 |
| 13.02.2025 | 25,20 | 25,60 | 25,20 | 25,40 | 4,10% | - |
| 12.02.2025 | 24,60 | 24,60 | 24,40 | 24,40 | -2,40% | 540,00 |
| 11.02.2025 | 25,60 | 25,60 | 25,00 | 25,00 | 0,81% | 133,00 |
| 10.02.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | 3,00 |
| 07.02.2025 | 25,20 | 25,50 | 25,00 | 25,00 | -0,79% | - |
| 06.02.2025 | 25,80 | 25,80 | 25,20 | 25,20 | 0,80% | 163,00 |
| 05.02.2025 | 24,80 | 25,10 | 24,60 | 25,00 | 2,46% | - |
| 04.02.2025 | 24,00 | 24,40 | 24,00 | 24,40 | 0,83% | 1.228,00 |
| 03.02.2025 | 24,60 | 24,60 | 24,20 | 24,20 | -3,97% | 61,00 |
| 31.01.2025 | 24,60 | 25,20 | 24,60 | 25,20 | 0,80% | 170,00 |
| 30.01.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 3,31% | 3,00 |
| 29.01.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | 20,00 |
| 28.01.2025 | 25,00 | 25,00 | 24,60 | 24,60 | 0,00% | 24,00 |
| 27.01.2025 | 24,00 | 24,60 | 24,00 | 24,60 | 1,65% | 194,00 |
| 24.01.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | 24,00 |
| 23.01.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | 21,00 |
| 22.01.2025 | 24,00 | 24,00 | 23,60 | 23,80 | 0,00% | 235,00 |
| 21.01.2025 | 23,70 | 23,90 | 23,60 | 23,80 | 0,85% | - |
| 20.01.2025 | 23,80 | 23,80 | 23,60 | 23,60 | -1,67% | - |
| 17.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | 12,00 |
| 16.01.2025 | 24,60 | 24,60 | 24,00 | 24,20 | -5,47% | - |
| 15.01.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 3,23% | 20,00 |
| 14.01.2025 | 24,40 | 25,40 | 24,00 | 24,80 | 3,33% | - |
| 13.01.2025 | 24,80 | 24,80 | 24,00 | 24,00 | 0,00% | 49,00 |
| 10.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | 5,00 |
| 09.01.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | 140,00 |
| 08.01.2025 | 24,80 | 24,80 | 24,00 | 24,20 | -3,20% | - |
| 07.01.2025 | 25,60 | 25,60 | 25,00 | 25,00 | -4,58% | 200,00 |
| 06.01.2025 | 26,40 | 26,40 | 25,80 | 26,20 | 1,55% | 790,00 |
| 03.01.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -3,73% | 1,00 |
| 02.01.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | 2,00 |
| 30.12.2024 | 26,40 | 26,40 | 26,20 | 26,20 | 0,00% | 27,00 |
| 27.12.2024 | 26,40 | 27,20 | 26,00 | 26,20 | 0,77% | - |
| 23.12.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | 138,00 |
| 20.12.2024 | 25,80 | 25,80 | 25,40 | 25,80 | -2,27% | 1.402,00 |
| 19.12.2024 | 26,60 | 26,60 | 26,40 | 26,40 | -5,04% | 65,00 |
| 18.12.2024 | 28,40 | 28,40 | 27,60 | 27,80 | 0,00% | 1.245,00 |
| 17.12.2024 | 27,80 | 27,80 | 27,60 | 27,80 | 0,00% | 877,00 |
| 16.12.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | 12,00 |
| 13.12.2024 | 28,80 | 28,80 | 27,40 | 27,40 | -4,86% | 297,00 |
| 12.12.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 115,00 |
| 11.12.2024 | 28,70 | 29,20 | 28,40 | 28,80 | 0,70% | - |
| 10.12.2024 | 28,90 | 29,10 | 28,20 | 28,60 | -0,35% | - |
| 09.12.2024 | 29,10 | 30,00 | 28,70 | 28,70 | 0,35% | - |
| 06.12.2024 | 30,40 | 30,40 | 28,40 | 28,60 | -7,14% | 996,00 |
| 05.12.2024 | 30,00 | 32,60 | 29,40 | 30,80 | 24,19% | 3.078,00 |
| 04.12.2024 | 23,60 | 24,80 | 23,40 | 24,80 | 5,98% | 2.461,00 |
| 03.12.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | 22,00 |
| 02.12.2024 | 24,20 | 24,20 | 22,60 | 22,80 | -5,00% | 1.254,00 |
| 29.11.2024 | 23,30 | 24,00 | 23,30 | 24,00 | 2,56% | - |
| 28.11.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 27.11.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | 100,00 |
| 26.11.2024 | 23,80 | 23,80 | 23,40 | 23,40 | -0,85% | 164,00 |
| 25.11.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | 40,00 |
| 22.11.2024 | 22,80 | 23,50 | 22,70 | 23,20 | 2,20% | - |
| 21.11.2024 | 22,00 | 22,70 | 22,00 | 22,70 | 2,71% | - |
| 20.11.2024 | 22,00 | 22,20 | 21,70 | 22,10 | 1,84% | - |
| 19.11.2024 | 22,00 | 22,10 | 21,60 | 21,70 | -0,46% | - |
| 18.11.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -3,54% | 91,00 |
| 15.11.2024 | 23,20 | 23,60 | 22,50 | 22,60 | -8,13% | - |
| 14.11.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | 184,00 |
| 13.11.2024 | 23,40 | 24,60 | 23,20 | 24,40 | 3,39% | - |
| 12.11.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | 30,00 |
| 11.11.2024 | 23,00 | 23,60 | 22,80 | 23,60 | 4,42% | 300,00 |
| 08.11.2024 | 22,40 | 22,60 | 22,40 | 22,60 | 1,80% | 60,00 |
| 07.11.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | 623,00 |
| 06.11.2024 | 21,00 | 22,00 | 20,90 | 21,60 | 7,73% | - |
| 05.11.2024 | 20,20 | 20,50 | 20,00 | 20,05 | 0,25% | - |
| 04.11.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | 50,00 |
| 01.11.2024 | 19,90 | 19,90 | 19,40 | 19,70 | -0,76% | 461,00 |
| 31.10.2024 | 20,00 | 20,30 | 19,80 | 19,85 | -2,22% | - |
| 30.10.2024 | 20,30 | 20,50 | 20,00 | 20,30 | 0,00% | - |
| 29.10.2024 | 20,50 | 20,50 | 20,10 | 20,30 | 0,50% | - |
| 28.10.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -2,42% | 16,00 |
| 25.10.2024 | 20,20 | 20,70 | 20,20 | 20,70 | 1,97% | - |
| 24.10.2024 | 20,40 | 20,60 | 20,10 | 20,30 | 1,25% | - |
| 23.10.2024 | 20,40 | 20,60 | 20,05 | 20,05 | -0,74% | - |
| 22.10.2024 | 20,40 | 20,40 | 20,20 | 20,20 | -4,27% | 99,00 |
| 21.10.2024 | 21,00 | 21,30 | 20,90 | 21,10 | 0,96% | - |
| 18.10.2024 | 21,20 | 21,30 | 20,90 | 20,90 | -0,95% | - |
| 17.10.2024 | 21,40 | 21,60 | 21,10 | 21,10 | -1,40% | - |
| 16.10.2024 | 21,60 | 21,70 | 21,30 | 21,40 | -0,47% | - |