23,700€
-0,84%
Echtzeit-Aktienkurs Verint Systems
Bid:
Ask:
Aktienkurse zur Verint Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.08.2024 | 29,20 | 30,00 | 29,10 | 29,30 | 0,00% | - |
| 22.08.2024 | 29,70 | 30,10 | 29,10 | 29,30 | -1,35% | - |
| 21.08.2024 | 29,70 | 30,00 | 29,40 | 29,70 | 0,00% | - |
| 20.08.2024 | 30,00 | 30,20 | 29,50 | 29,70 | -1,33% | - |
| 19.08.2024 | 29,80 | 30,20 | 29,60 | 30,10 | 1,35% | - |
| 16.08.2024 | 30,20 | 30,40 | 29,60 | 29,70 | -1,33% | - |
| 15.08.2024 | 28,60 | 30,40 | 28,60 | 30,10 | 5,24% | - |
| 14.08.2024 | 29,00 | 29,10 | 28,50 | 28,60 | -1,04% | - |
| 13.08.2024 | 28,30 | 29,00 | 27,80 | 28,90 | 2,12% | - |
| 12.08.2024 | 29,60 | 29,80 | 28,20 | 28,30 | -4,07% | - |
| 09.08.2024 | 30,60 | 31,00 | 29,40 | 29,50 | -3,91% | - |
| 08.08.2024 | 29,80 | 30,70 | 29,50 | 30,70 | 3,37% | - |
| 07.08.2024 | 29,90 | 30,70 | 29,60 | 29,70 | -1,00% | - |
| 06.08.2024 | 29,60 | 30,80 | 29,20 | 30,00 | 1,35% | - |
| 05.08.2024 | 31,40 | 31,40 | 26,00 | 29,60 | -5,73% | 820,00 |
| 02.08.2024 | 31,80 | 31,80 | 29,90 | 31,40 | -0,63% | - |
| 01.08.2024 | 33,70 | 33,80 | 31,10 | 31,60 | -5,39% | 14,00 |
| 31.07.2024 | 32,80 | 34,50 | 32,80 | 33,40 | 1,83% | - |
| 30.07.2024 | 32,40 | 33,20 | 32,30 | 32,80 | 1,23% | - |
| 29.07.2024 | 32,40 | 33,30 | 31,80 | 32,40 | 0,00% | - |
| 26.07.2024 | 32,60 | 33,30 | 32,40 | 32,40 | -0,61% | 20,00 |
| 25.07.2024 | 31,20 | 32,70 | 30,90 | 32,60 | 4,49% | - |
| 24.07.2024 | 32,00 | 32,30 | 31,20 | 31,20 | -2,19% | - |
| 23.07.2024 | 31,20 | 32,30 | 31,00 | 31,90 | 1,92% | - |
| 22.07.2024 | 31,20 | 31,70 | 31,10 | 31,30 | 0,32% | - |
| 19.07.2024 | 30,60 | 31,50 | 30,20 | 31,20 | 1,96% | - |
| 18.07.2024 | 30,80 | 31,40 | 30,40 | 30,60 | -0,33% | - |
| 17.07.2024 | 30,70 | 30,80 | 29,80 | 30,70 | -0,32% | - |
| 16.07.2024 | 29,60 | 31,10 | 29,50 | 30,80 | 4,05% | - |
| 15.07.2024 | 29,30 | 30,30 | 29,30 | 29,60 | 0,68% | - |
| 12.07.2024 | 29,40 | 30,00 | 29,20 | 29,40 | 0,00% | - |
| 11.07.2024 | 28,30 | 29,40 | 28,30 | 29,40 | 4,26% | - |
| 10.07.2024 | 28,10 | 28,40 | 27,80 | 28,20 | 0,36% | - |
| 09.07.2024 | 28,80 | 29,10 | 27,80 | 28,10 | -2,43% | - |
| 08.07.2024 | 28,90 | 29,20 | 28,40 | 28,80 | -0,35% | - |
| 05.07.2024 | 29,60 | 29,70 | 28,80 | 28,90 | -2,36% | - |
| 04.07.2024 | 29,40 | 29,60 | 29,40 | 29,60 | 0,68% | - |
| 03.07.2024 | 29,70 | 29,90 | 29,20 | 29,40 | -1,01% | - |
| 02.07.2024 | 30,40 | 30,50 | 29,40 | 29,70 | -2,30% | - |
| 01.07.2024 | 30,00 | 30,50 | 29,20 | 30,40 | 1,33% | - |
| 28.06.2024 | 30,60 | 30,90 | 29,80 | 30,00 | -1,64% | - |
| 27.06.2024 | 29,10 | 30,60 | 28,90 | 30,50 | 5,17% | - |
| 26.06.2024 | 31,50 | 31,70 | 28,90 | 29,00 | -7,94% | - |
| 25.06.2024 | 32,00 | 33,10 | 31,40 | 31,50 | -1,56% | - |
| 24.06.2024 | 32,00 | 32,10 | 31,50 | 32,00 | 0,00% | - |
| 21.06.2024 | 32,20 | 32,50 | 31,80 | 32,00 | -0,62% | - |
| 20.06.2024 | 32,60 | 33,00 | 31,90 | 32,20 | -1,23% | - |
| 19.06.2024 | 32,60 | 32,70 | 32,10 | 32,60 | 0,31% | - |
| 18.06.2024 | 32,80 | 32,80 | 32,30 | 32,50 | -0,31% | - |
| 17.06.2024 | 33,20 | 33,60 | 32,20 | 32,60 | -2,40% | - |
| 14.06.2024 | 33,20 | 33,70 | 32,90 | 33,40 | 0,30% | - |
| 13.06.2024 | 34,40 | 34,80 | 33,00 | 33,30 | -3,48% | - |
| 12.06.2024 | 34,20 | 35,10 | 34,10 | 34,50 | 0,88% | - |
| 11.06.2024 | 33,60 | 34,20 | 33,20 | 34,20 | 1,79% | - |
| 10.06.2024 | 34,00 | 34,30 | 33,00 | 33,60 | -0,88% | - |
| 07.06.2024 | 33,40 | 34,20 | 32,80 | 33,90 | 1,50% | - |
| 06.06.2024 | 31,30 | 34,00 | 31,30 | 33,40 | 4,38% | 32,00 |
| 05.06.2024 | 27,40 | 32,20 | 27,40 | 32,00 | 16,79% | 359,00 |
| 04.06.2024 | 26,10 | 28,20 | 25,60 | 27,40 | 4,98% | 399,00 |
| 03.06.2024 | 27,30 | 27,80 | 26,10 | 26,10 | -4,40% | - |
| 31.05.2024 | 27,20 | 27,40 | 26,60 | 27,30 | 0,00% | - |
| 30.05.2024 | 27,90 | 28,00 | 27,10 | 27,30 | -2,15% | - |
| 29.05.2024 | 28,50 | 28,70 | 27,60 | 27,90 | -2,11% | - |
| 28.05.2024 | 28,30 | 28,60 | 28,20 | 28,50 | 0,71% | - |
| 27.05.2024 | 28,20 | 28,30 | 28,20 | 28,30 | 0,35% | - |
| 24.05.2024 | 28,50 | 28,80 | 27,80 | 28,20 | -1,05% | - |
| 23.05.2024 | 28,60 | 29,00 | 28,20 | 28,50 | -0,35% | - |
| 22.05.2024 | 29,20 | 29,50 | 28,50 | 28,60 | -2,05% | - |
| 21.05.2024 | 29,80 | 29,90 | 29,20 | 29,20 | -1,68% | - |
| 20.05.2024 | 29,50 | 29,90 | 29,20 | 29,70 | 0,68% | - |
| 17.05.2024 | 29,40 | 29,80 | 29,20 | 29,50 | 0,34% | - |
| 16.05.2024 | 30,00 | 30,80 | 29,30 | 29,40 | -3,29% | - |
| 15.05.2024 | 30,00 | 30,60 | 29,90 | 30,40 | 1,67% | - |
| 14.05.2024 | 29,00 | 30,00 | 28,60 | 29,90 | 3,10% | - |
| 13.05.2024 | 28,70 | 29,40 | 28,50 | 29,00 | 1,05% | - |
| 10.05.2024 | 29,70 | 29,90 | 28,60 | 28,70 | -3,04% | - |
| 09.05.2024 | 29,10 | 29,90 | 28,90 | 29,60 | 1,72% | - |
| 08.05.2024 | 29,20 | 29,40 | 28,90 | 29,10 | -0,34% | - |
| 07.05.2024 | 29,30 | 29,70 | 29,10 | 29,20 | -0,34% | - |
| 06.05.2024 | 29,00 | 29,60 | 29,00 | 29,30 | 0,69% | - |
| 03.05.2024 | 28,70 | 29,30 | 28,50 | 29,10 | 1,39% | - |
| 02.05.2024 | 28,50 | 28,90 | 28,30 | 28,70 | 1,06% | - |
| 30.04.2024 | 28,80 | 29,10 | 28,30 | 28,40 | -1,05% | - |
| 29.04.2024 | 28,90 | 29,40 | 28,60 | 28,70 | -0,69% | - |
| 26.04.2024 | 28,10 | 29,00 | 28,10 | 28,90 | 2,48% | - |
| 25.04.2024 | 29,00 | 29,00 | 27,80 | 28,20 | -2,76% | - |
| 24.04.2024 | 28,40 | 29,00 | 28,30 | 29,00 | 2,11% | - |
| 23.04.2024 | 27,40 | 28,60 | 27,30 | 28,40 | 4,03% | - |
| 22.04.2024 | 27,40 | 27,90 | 27,10 | 27,30 | 0,00% | - |
| 19.04.2024 | 27,30 | 27,80 | 26,90 | 27,30 | 0,00% | - |