15,900€
-0,62%
Echtzeit-Aktienkurs Verint Systems
Bid:
Ask:
Aktienkurse zur Verint Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.05.2025 | 15,55 | 15,60 | 15,20 | 15,60 | -1,89% | - |
| 05.05.2025 | 15,65 | 16,00 | 15,45 | 15,90 | 0,00% | - |
| 02.05.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 2,58% | 1.000,00 |
| 30.04.2025 | 15,95 | 16,05 | 15,40 | 15,50 | -3,73% | - |
| 29.04.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | 700,00 |
| 28.04.2025 | 16,05 | 16,25 | 15,85 | 15,90 | -0,62% | - |
| 25.04.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 3,23% | 172,00 |
| 24.04.2025 | 14,85 | 15,50 | 14,65 | 15,50 | 4,03% | - |
| 23.04.2025 | 14,70 | 14,90 | 14,70 | 14,90 | 7,19% | 450,00 |
| 22.04.2025 | 13,85 | 14,00 | 13,65 | 13,90 | -1,42% | - |
| 17.04.2025 | 14,20 | 14,25 | 14,00 | 14,10 | -2,76% | - |
| 16.04.2025 | 14,25 | 14,65 | 13,85 | 14,50 | 0,00% | - |
| 15.04.2025 | 14,60 | 14,60 | 14,50 | 14,50 | 1,40% | 95,00 |
| 14.04.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 4,38% | 19,00 |
| 11.04.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | 200,00 |
| 10.04.2025 | 14,55 | 14,55 | 13,55 | 13,80 | 6,15% | - |
| 09.04.2025 | 13,00 | 13,35 | 12,70 | 13,00 | -7,80% | - |
| 08.04.2025 | 14,10 | 14,45 | 14,00 | 14,10 | 2,17% | - |
| 07.04.2025 | 13,05 | 14,70 | 12,95 | 13,80 | 0,00% | - |
| 04.04.2025 | 14,60 | 14,60 | 13,30 | 13,80 | -5,48% | 364,00 |
| 03.04.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -10,98% | 18,00 |
| 02.04.2025 | 16,45 | 16,65 | 16,10 | 16,40 | 0,00% | - |
| 01.04.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,31% | 200,00 |
| 31.03.2025 | 16,35 | 16,45 | 15,95 | 16,35 | -1,21% | - |
| 28.03.2025 | 17,20 | 17,45 | 16,55 | 16,55 | -6,50% | - |
| 27.03.2025 | 18,00 | 18,00 | 17,70 | 17,70 | -4,84% | 81,00 |
| 26.03.2025 | 21,00 | 21,00 | 18,60 | 18,60 | -8,82% | 328,00 |
| 25.03.2025 | 20,20 | 20,40 | 20,20 | 20,40 | 0,49% | 305,00 |
| 24.03.2025 | 19,90 | 20,50 | 19,90 | 20,30 | 1,00% | - |
| 21.03.2025 | 20,10 | 20,50 | 19,80 | 20,10 | -1,47% | - |
| 20.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 17,00 |
| 19.03.2025 | 20,10 | 20,70 | 20,10 | 20,60 | 2,74% | - |
| 18.03.2025 | 20,50 | 20,70 | 19,85 | 20,05 | 0,25% | - |
| 17.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,76% | 1,00 |
| 14.03.2025 | 19,35 | 19,90 | 19,25 | 19,85 | 2,32% | - |
| 13.03.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | 2,00 |
| 12.03.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -2,27% | 13,00 |
| 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% | - |