23,800€
0,42%
Echtzeit-Aktienkurs Verint Systems
Bid:
Ask:
Aktienkurse zur Verint Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 23,60 | 24,30 | 23,50 | 23,70 | 0,00% | - |
| 16.01.2025 | 24,40 | 25,00 | 23,60 | 23,70 | -2,87% | - |
| 15.01.2025 | 24,90 | 25,80 | 24,10 | 24,40 | -2,79% | - |
| 14.01.2025 | 24,40 | 25,40 | 24,00 | 25,10 | 3,29% | - |
| 13.01.2025 | 24,70 | 24,80 | 24,00 | 24,30 | -1,22% | - |
| 10.01.2025 | 24,20 | 24,90 | 24,10 | 24,60 | 1,65% | - |
| 09.01.2025 | 24,80 | 24,80 | 24,20 | 24,20 | -0,41% | - |
| 08.01.2025 | 24,60 | 25,00 | 24,00 | 24,30 | -1,62% | - |
| 07.01.2025 | 25,60 | 25,90 | 24,50 | 24,70 | -3,52% | 40,00 |
| 06.01.2025 | 25,90 | 26,50 | 25,50 | 25,60 | -1,54% | - |
| 03.01.2025 | 26,10 | 26,40 | 25,40 | 26,00 | -0,38% | - |
| 02.01.2025 | 26,20 | 27,30 | 25,80 | 26,10 | 0,77% | - |
| 30.12.2024 | 26,40 | 26,40 | 25,90 | 25,90 | -0,77% | - |
| 27.12.2024 | 26,30 | 26,70 | 26,00 | 26,10 | -0,76% | - |
| 23.12.2024 | 26,20 | 26,50 | 25,60 | 26,30 | 1,94% | - |
| 20.12.2024 | 26,30 | 26,60 | 25,40 | 25,80 | -1,90% | - |
| 19.12.2024 | 27,20 | 28,20 | 26,20 | 26,30 | -3,31% | - |
| 18.12.2024 | 28,00 | 28,70 | 27,00 | 27,20 | -3,20% | 52,00 |
| 17.12.2024 | 27,60 | 28,50 | 27,30 | 28,10 | 1,81% | - |
| 16.12.2024 | 27,70 | 28,10 | 27,40 | 27,60 | -0,36% | - |
| 13.12.2024 | 28,90 | 29,20 | 27,20 | 27,70 | -4,81% | - |
| 12.12.2024 | 29,10 | 29,30 | 28,10 | 29,10 | 0,00% | - |
| 11.12.2024 | 28,60 | 29,40 | 28,40 | 29,10 | 2,11% | - |
| 10.12.2024 | 28,90 | 29,30 | 28,20 | 28,50 | -2,06% | - |
| 09.12.2024 | 29,00 | 30,00 | 28,60 | 29,10 | 0,34% | 594,00 |
| 06.12.2024 | 29,80 | 30,50 | 28,20 | 29,00 | -3,01% | 10,00 |
| 05.12.2024 | 29,40 | 32,90 | 28,70 | 29,90 | 2,05% | 561,00 |
| 04.12.2024 | 23,00 | 30,80 | 23,00 | 29,30 | 27,39% | 35,00 |
| 03.12.2024 | 23,50 | 23,70 | 23,00 | 23,00 | -2,13% | - |
| 02.12.2024 | 23,90 | 24,30 | 22,80 | 23,50 | -1,26% | - |
| 29.11.2024 | 23,40 | 24,20 | 23,30 | 23,80 | 1,71% | - |
| 28.11.2024 | 23,20 | 23,40 | 23,20 | 23,40 | 0,43% | - |
| 27.11.2024 | 23,30 | 23,80 | 23,10 | 23,30 | 0,43% | 48,00 |
| 26.11.2024 | 23,60 | 23,90 | 23,10 | 23,20 | -2,11% | - |
| 25.11.2024 | 23,40 | 24,50 | 23,40 | 23,70 | 0,85% | - |
| 22.11.2024 | 22,80 | 23,60 | 22,70 | 23,50 | 3,07% | - |
| 21.11.2024 | 22,10 | 22,90 | 22,00 | 22,80 | 3,17% | - |
| 20.11.2024 | 22,00 | 22,30 | 21,70 | 22,10 | 1,38% | - |
| 19.11.2024 | 22,00 | 22,20 | 21,60 | 21,80 | -0,46% | - |
| 18.11.2024 | 22,20 | 22,70 | 21,70 | 21,90 | -1,35% | - |
| 15.11.2024 | 23,50 | 23,60 | 22,20 | 22,20 | -5,53% | - |
| 14.11.2024 | 24,30 | 24,80 | 23,10 | 23,50 | -3,69% | - |
| 13.11.2024 | 23,60 | 24,70 | 23,30 | 24,40 | 3,83% | - |
| 12.11.2024 | 23,40 | 23,70 | 23,10 | 23,50 | 0,00% | - |
| 11.11.2024 | 22,70 | 23,60 | 22,60 | 23,50 | 3,52% | - |
| 08.11.2024 | 22,20 | 23,10 | 22,20 | 22,70 | 2,25% | - |
| 07.11.2024 | 22,10 | 22,50 | 21,90 | 22,20 | 0,45% | - |
| 06.11.2024 | 20,60 | 22,10 | 20,60 | 22,10 | 9,41% | - |
| 05.11.2024 | 20,20 | 20,50 | 19,85 | 20,20 | 0,00% | - |
| 04.11.2024 | 19,75 | 20,30 | 19,50 | 20,20 | 2,28% | - |
| 01.11.2024 | 19,55 | 20,05 | 19,50 | 19,75 | 0,51% | - |
| 31.10.2024 | 20,20 | 20,30 | 19,55 | 19,65 | -2,72% | - |
| 30.10.2024 | 20,20 | 20,50 | 20,00 | 20,20 | 0,00% | - |
| 29.10.2024 | 20,40 | 20,60 | 20,10 | 20,20 | -0,98% | - |
| 28.10.2024 | 20,30 | 20,60 | 20,30 | 20,40 | 0,49% | - |
| 25.10.2024 | 20,15 | 20,70 | 20,15 | 20,30 | 0,74% | - |
| 24.10.2024 | 20,30 | 20,60 | 20,10 | 20,15 | -0,74% | - |
| 23.10.2024 | 20,40 | 20,60 | 20,05 | 20,30 | -0,49% | - |
| 22.10.2024 | 20,80 | 20,90 | 19,90 | 20,40 | -2,39% | - |
| 21.10.2024 | 21,10 | 21,40 | 20,70 | 20,90 | 0,00% | - |
| 18.10.2024 | 21,20 | 21,30 | 20,90 | 20,90 | -1,88% | - |
| 17.10.2024 | 21,30 | 21,90 | 21,10 | 21,30 | 0,00% | - |
| 16.10.2024 | 21,50 | 21,70 | 21,30 | 21,30 | -0,93% | - |
| 15.10.2024 | 21,50 | 21,90 | 21,30 | 21,50 | 0,00% | - |
| 14.10.2024 | 21,40 | 22,20 | 21,10 | 21,50 | 0,47% | - |
| 11.10.2024 | 21,10 | 21,80 | 20,90 | 21,40 | 1,42% | - |
| 10.10.2024 | 21,60 | 21,80 | 20,70 | 21,10 | -2,31% | - |
| 09.10.2024 | 21,90 | 22,10 | 21,50 | 21,60 | -1,37% | - |
| 08.10.2024 | 21,70 | 21,90 | 21,20 | 21,90 | 0,46% | - |
| 07.10.2024 | 21,70 | 21,90 | 21,40 | 21,80 | 0,46% | - |
| 04.10.2024 | 21,50 | 22,10 | 21,50 | 21,70 | 0,93% | - |
| 03.10.2024 | 21,80 | 22,00 | 21,10 | 21,50 | -1,38% | - |
| 02.10.2024 | 22,10 | 22,60 | 21,70 | 21,80 | -1,36% | - |
| 01.10.2024 | 22,70 | 23,50 | 21,90 | 22,10 | -2,64% | - |
| 30.09.2024 | 22,90 | 23,20 | 22,60 | 22,70 | -0,87% | - |
| 27.09.2024 | 22,70 | 23,20 | 22,60 | 22,90 | 0,44% | - |
| 26.09.2024 | 22,30 | 22,90 | 22,30 | 22,80 | 2,24% | - |
| 25.09.2024 | 22,30 | 22,60 | 22,10 | 22,30 | 0,00% | - |
| 24.09.2024 | 22,40 | 22,80 | 22,10 | 22,30 | -0,45% | - |
| 23.09.2024 | 22,50 | 22,80 | 22,20 | 22,40 | -0,44% | - |
| 20.09.2024 | 23,30 | 23,40 | 22,40 | 22,50 | -3,85% | - |
| 19.09.2024 | 23,50 | 24,70 | 23,00 | 23,40 | -0,43% | - |
| 18.09.2024 | 23,90 | 24,00 | 23,30 | 23,50 | -1,26% | - |
| 17.09.2024 | 23,70 | 24,40 | 23,50 | 23,80 | 0,42% | - |
| 16.09.2024 | 24,10 | 24,10 | 23,40 | 23,70 | -1,66% | - |
| 13.09.2024 | 22,70 | 24,10 | 22,50 | 24,10 | 6,17% | - |
| 12.09.2024 | 23,50 | 23,60 | 22,50 | 22,70 | -3,40% | - |
| 11.09.2024 | 23,50 | 23,70 | 23,10 | 23,50 | 0,00% | - |
| 10.09.2024 | 23,40 | 23,70 | 23,00 | 23,50 | 0,86% | - |
| 09.09.2024 | 23,70 | 24,10 | 23,10 | 23,30 | -1,69% | - |
| 06.09.2024 | 23,90 | 24,40 | 23,50 | 23,70 | -0,84% | - |
| 05.09.2024 | 22,90 | 24,60 | 22,50 | 23,90 | 3,46% | - |
| 04.09.2024 | 27,30 | 27,30 | 22,40 | 23,10 | -15,38% | - |
| 03.09.2024 | 28,40 | 28,70 | 27,20 | 27,30 | -3,87% | - |
| 02.09.2024 | 28,50 | 28,60 | 28,40 | 28,40 | -0,35% | - |
| 30.08.2024 | 28,70 | 29,50 | 28,30 | 28,50 | -0,70% | - |
| 29.08.2024 | 28,60 | 29,20 | 28,30 | 28,70 | -1,03% | - |
| 28.08.2024 | 29,00 | 29,10 | 28,40 | 29,00 | 0,35% | - |
| 27.08.2024 | 29,40 | 29,70 | 28,90 | 28,90 | -1,70% | - |
| 26.08.2024 | 29,40 | 30,00 | 29,40 | 29,40 | 0,34% | - |