24,700€
5,56%
Echtzeit-Aktienkurs Verint Systems
Bid:
Ask:
Aktienkurse zur Verint Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.10.2024 | 21,50 | 21,70 | 21,30 | 21,50 | 0,47% | - |
| 14.10.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,47% | 80,00 |
| 11.10.2024 | 21,10 | 21,80 | 20,90 | 21,30 | 1,43% | - |
| 10.10.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -4,55% | 150,00 |
| 09.10.2024 | 21,80 | 22,10 | 21,40 | 22,00 | 0,92% | - |
| 08.10.2024 | 21,60 | 21,80 | 21,60 | 21,80 | 0,00% | 115,00 |
| 07.10.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | 91,00 |
| 04.10.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 03.10.2024 | 21,60 | 21,60 | 21,00 | 21,00 | -2,78% | - |
| 02.10.2024 | 22,00 | 22,00 | 21,60 | 21,60 | -8,47% | - |
| 01.10.2024 | 22,60 | 23,60 | 22,60 | 23,60 | 5,36% | 1.000,00 |
| 30.09.2024 | 22,80 | 22,80 | 22,40 | 22,40 | -0,88% | 77,00 |
| 27.09.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 26.09.2024 | 22,40 | 22,60 | 22,40 | 22,60 | 1,80% | - |
| 25.09.2024 | 22,00 | 22,20 | 22,00 | 22,20 | 0,91% | - |
| 24.09.2024 | 22,20 | 22,20 | 22,00 | 22,00 | -1,79% | - |
| 23.09.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -1,32% | - |
| 20.09.2024 | 23,20 | 23,40 | 22,70 | 22,70 | -3,81% | - |
| 19.09.2024 | 24,00 | 24,60 | 23,00 | 23,60 | 0,85% | - |
| 18.09.2024 | 23,80 | 23,80 | 23,40 | 23,40 | -3,31% | - |
| 17.09.2024 | 23,80 | 24,40 | 23,70 | 24,20 | 2,11% | - |
| 16.09.2024 | 23,60 | 24,10 | 23,30 | 23,70 | 2,16% | - |
| 13.09.2024 | 22,60 | 23,50 | 22,50 | 23,20 | 0,43% | - |
| 12.09.2024 | 23,60 | 23,90 | 22,90 | 23,10 | 0,00% | - |
| 11.09.2024 | 23,40 | 23,80 | 23,10 | 23,10 | -2,12% | - |
| 10.09.2024 | 23,20 | 23,70 | 23,20 | 23,60 | 0,85% | - |
| 09.09.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | 500,00 |
| 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 |