17,200€
0,58%
Echtzeit-Aktienkurs Verint Systems Inc.
Bid:
Ask:
Aktienkurse zur Verint Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 17,25 | 17,35 | 17,15 | 17,20 | 0,58% | - |
| 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% | - |
| 07.07.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,84% | 318,00 |
| 04.07.2025 | 17,85 | 17,85 | 17,85 | 17,85 | 0,85% | - |
| 03.07.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | 181,00 |
| 02.07.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 10,00% | 489,00 |
| 01.07.2025 | 17,20 | 17,20 | 16,00 | 16,00 | 0,00% | 350,00 |
| 30.06.2025 | 16,20 | 16,20 | 15,90 | 16,00 | -0,93% | 5.501,00 |
| 27.06.2025 | 16,60 | 17,05 | 16,15 | 16,15 | 1,25% | - |
| 26.06.2025 | 15,35 | 15,95 | 15,35 | 15,95 | 3,57% | - |
| 25.06.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 3,36% | 40,00 |
| 24.06.2025 | 15,10 | 15,10 | 14,90 | 14,90 | 2,76% | 1.143,00 |
| 23.06.2025 | 14,45 | 14,55 | 14,25 | 14,50 | 1,40% | - |
| 20.06.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | 536,00 |
| 19.06.2025 | 14,25 | 14,25 | 14,20 | 14,20 | -4,05% | - |
| 18.06.2025 | 14,95 | 15,15 | 14,80 | 14,80 | -1,33% | - |
| 17.06.2025 | 15,05 | 15,20 | 14,85 | 15,00 | 0,67% | - |
| 16.06.2025 | 14,90 | 15,25 | 14,70 | 14,90 | -2,61% | - |
| 13.06.2025 | 15,65 | 15,75 | 15,20 | 15,30 | -4,38% | - |
| 12.06.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -4,48% | 75,00 |
| 11.06.2025 | 16,75 | 17,35 | 16,50 | 16,75 | -1,76% | - |
| 10.06.2025 | 16,45 | 17,15 | 16,45 | 17,05 | 0,29% | - |
| 09.06.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 3,03% | 2.175,00 |
| 06.06.2025 | 16,60 | 16,60 | 16,50 | 16,50 | -4,62% | 300,00 |
| 05.06.2025 | 20,00 | 20,00 | 17,30 | 17,30 | 9,15% | 1.425,00 |
| 04.06.2025 | 15,65 | 15,95 | 15,65 | 15,85 | 4,28% | - |
| 03.06.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | 50,00 |
| 02.06.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -2,56% | 125,00 |
| 30.05.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 2,63% | 50,00 |
| 29.05.2025 | 15,60 | 15,65 | 15,20 | 15,20 | -0,65% | - |
| 28.05.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 2,68% | 7,00 |
| 27.05.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | 6,00 |
| 26.05.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | 20,00 |
| 23.05.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 2,03% | 100,00 |
| 22.05.2025 | 14,65 | 15,00 | 14,45 | 14,80 | -3,90% | - |
| 21.05.2025 | 15,45 | 15,50 | 15,25 | 15,40 | -2,53% | - |
| 20.05.2025 | 15,85 | 16,05 | 15,65 | 15,80 | -0,63% | - |
| 19.05.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,85% | 7,00 |
| 16.05.2025 | 16,05 | 16,35 | 15,95 | 16,20 | -1,82% | - |
| 15.05.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,30% | 6,00 |
| 14.05.2025 | 16,75 | 16,75 | 16,45 | 16,55 | -1,78% | - |
| 13.05.2025 | 16,75 | 16,95 | 16,65 | 16,85 | 0,90% | - |
| 12.05.2025 | 16,50 | 16,70 | 16,50 | 16,70 | 5,03% | 22,00 |
| 09.05.2025 | 16,05 | 16,35 | 15,85 | 15,90 | -0,62% | - |
| 08.05.2025 | 15,55 | 16,00 | 15,55 | 16,00 | 3,23% | - |
| 07.05.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | 58,00 |