Verint Systems
[WKN: 541561 | ISIN: US92343X1000]
Aktienkurse
33,085$ 6,38%
Echtzeit-Aktienkurs Verint Systems
Bid: Ask:

Aktienkurse zur Verint Systems Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 33,98 36,19 32,13 33,13 6,56% -
27.03.2024 31,19 31,44 30,51 31,09 0,48% 967.809,00
26.03.2024 31,52 32,11 30,85 30,94 0,16% 586.193,00
25.03.2024 31,16 31,22 30,72 30,89 -0,16% 432.001,00
22.03.2024 31,41 31,65 30,91 30,94 -2,09% 265.282,00
21.03.2024 31,95 31,99 31,42 31,60 0,41% 493.980,00
20.03.2024 30,99 32,21 30,86 31,47 1,29% 589.663,00
19.03.2024 30,92 31,36 30,92 31,07 0,23% 319.537,00
18.03.2024 30,67 31,48 30,36 31,00 1,41% 624.696,00
15.03.2024 30,95 31,37 30,24 30,57 -1,70% 1.031.166,00
14.03.2024 30,86 31,15 30,19 31,10 0,88% 544.165,00
13.03.2024 30,50 31,33 30,50 30,83 0,62% 313.939,00
12.03.2024 30,65 30,89 30,33 30,64 0,29% 274.302,00
11.03.2024 30,74 31,22 30,51 30,55 -1,04% 487.877,00
08.03.2024 31,40 31,72 30,83 30,87 -0,26% 348.276,00
07.03.2024 30,70 31,15 30,62 30,95 0,98% 300.530,00
06.03.2024 30,92 31,11 30,44 30,65 0,79% 356.792,00
05.03.2024 30,81 30,98 30,26 30,41 -2,31% 321.203,00
04.03.2024 31,49 31,63 30,96 31,13 -1,05% 296.301,00
01.03.2024 31,61 31,79 31,22 31,46 -0,32% 410.182,00
29.02.2024 32,01 32,26 31,33 31,56 -0,06% 451.808,00
28.02.2024 31,45 31,78 31,34 31,58 -0,44% 271.906,00
27.02.2024 31,80 32,14 31,57 31,72 0,76% 332.241,00
26.02.2024 30,87 31,49 30,87 31,48 2,27% 269.134,00
23.02.2024 30,47 31,02 30,43 30,78 1,12% 292.616,00
22.02.2024 30,64 30,92 30,41 30,44 0,10% 370.921,00
21.02.2024 31,07 31,16 30,13 30,41 -3,40% 365.141,00
20.02.2024 31,58 31,88 31,38 31,48 -2,08% 346.974,00
16.02.2024 31,62 32,60 31,62 32,15 0,34% 386.241,00
15.02.2024 31,98 32,58 31,59 32,04 1,81% 538.607,00
14.02.2024 30,78 31,62 30,61 31,47 4,10% 418.465,00
13.02.2024 31,37 31,62 29,99 30,23 -6,58% 617.420,00
12.02.2024 31,99 32,74 31,95 32,36 1,41% 740.362,00
09.02.2024 31,10 31,94 30,98 31,91 4,01% 542.852,00
08.02.2024 30,60 31,36 30,52 30,68 -0,32% 431.400,00
07.02.2024 30,59 31,00 30,32 30,78 0,56% 333.379,00
06.02.2024 29,59 30,68 29,46 30,61 3,34% 410.653,00
05.02.2024 28,84 29,75 28,42 29,62 1,93% 769.649,00
02.02.2024 29,17 29,48 28,95 29,06 -1,56% 384.544,00
01.02.2024 29,79 30,15 28,91 29,52 -0,61% 808.494,00
31.01.2024 30,19 30,56 29,59 29,70 -2,53% 895.560,00
30.01.2024 30,93 31,30 30,36 30,47 -2,21% 463.222,00
29.01.2024 30,08 31,17 29,85 31,16 3,52% 523.990,00
26.01.2024 29,98 30,33 29,83 30,10 0,77% 745.945,00
25.01.2024 29,67 29,88 29,47 29,87 2,08% 508.361,00
24.01.2024 29,75 29,87 29,21 29,26 -0,24% 463.625,00
23.01.2024 29,65 29,65 28,96 29,33 0,48% 523.759,00
22.01.2024 28,58 29,38 28,56 29,19 2,64% 572.407,00
19.01.2024 27,58 28,46 27,17 28,44 3,95% 595.434,00
18.01.2024 26,98 27,47 26,66 27,36 2,45% 647.629,00
17.01.2024 26,00 26,75 25,94 26,71 0,96% 883.347,00
16.01.2024 26,77 26,94 26,25 26,45 -2,51% 1.065.275,00
12.01.2024 27,49 28,14 27,09 27,13 -0,07% 342.226,00
11.01.2024 26,95 27,53 26,60 27,15 0,59% 581.468,00
10.01.2024 26,15 27,15 26,10 26,99 2,70% 422.098,00
09.01.2024 26,33 26,55 26,04 26,28 -1,50% 333.596,00
08.01.2024 25,68 26,76 25,51 26,68 4,30% 397.336,00
05.01.2024 25,41 25,88 25,41 25,58 -0,27% 283.177,00
04.01.2024 25,50 25,81 25,18 25,65 1,10% 398.001,00
03.01.2024 26,07 26,12 25,31 25,37 -3,50% 430.570,00
02.01.2024 26,84 26,95 26,10 26,29 -2,74% 507.515,00
29.12.2023 27,33 27,58 26,98 27,03 -1,53% 304.256,00
28.12.2023 27,38 27,59 27,29 27,45 -0,11% 252.918,00
27.12.2023 27,50 27,63 27,16 27,48 0,00% 332.038,00
26.12.2023 27,42 27,81 27,32 27,48 0,22% 314.053,00
22.12.2023 27,77 28,08 27,20 27,42 -0,54% 363.248,00
21.12.2023 27,61 27,77 27,11 27,57 1,06% 440.948,00
20.12.2023 27,89 28,44 27,27 27,28 -2,92% 665.772,00
19.12.2023 27,74 28,67 27,70 28,10 1,63% 747.112,00
18.12.2023 27,29 27,89 27,03 27,65 0,77% 755.084,00
15.12.2023 28,04 28,04 27,26 27,44 -1,40% 1.206.932,00
14.12.2023 28,16 28,68 27,43 27,83 0,80% 823.010,00
13.12.2023 27,08 27,61 26,08 27,61 1,96% 833.462,00
12.12.2023 27,12 27,36 26,76 27,08 -0,73% 571.688,00
11.12.2023 27,82 28,22 27,15 27,28 -2,50% 766.093,00
08.12.2023 28,45 28,68 27,35 27,98 -2,24% 813.297,00
07.12.2023 27,14 29,70 26,85 28,62 19,10% 3.041.698,00
06.12.2023 24,50 24,76 23,96 24,03 -0,87% 1.489.697,00
05.12.2023 24,30 24,42 23,93 24,24 -1,14% 1.295.223,00
04.12.2023 24,97 25,42 24,27 24,52 -1,76% 1.031.329,00
01.12.2023 24,67 24,98 24,24 24,96 1,59% 1.214.841,00
30.11.2023 25,23 25,60 24,45 24,57 -2,23% 801.914,00
29.11.2023 25,19 25,53 24,85 25,13 1,05% 602.744,00
28.11.2023 24,81 25,13 24,43 24,87 0,12% 694.083,00
27.11.2023 24,32 24,90 24,00 24,84 0,65% 931.428,00
24.11.2023 23,57 24,77 23,39 24,68 4,27% 491.788,00
22.11.2023 23,37 23,78 23,24 23,67 2,82% 450.938,00
21.11.2023 23,01 23,18 22,85 23,02 -0,99% 384.761,00
20.11.2023 22,47 23,40 22,47 23,25 3,33% 509.008,00
17.11.2023 22,61 22,82 22,38 22,50 0,90% 519.104,00
16.11.2023 22,10 22,60 21,84 22,30 0,09% 589.052,00
15.11.2023 22,00 22,61 22,00 22,28 1,32% 447.031,00
14.11.2023 22,18 22,54 21,89 21,99 3,05% 565.249,00
13.11.2023 21,02 21,56 20,89 21,34 0,95% 371.996,00
10.11.2023 20,92 21,26 20,61 21,14 1,68% 361.815,00
09.11.2023 21,54 21,92 20,62 20,79 -3,03% 494.925,00
08.11.2023 21,15 21,75 21,00 21,44 1,28% 548.057,00
07.11.2023 20,82 21,54 20,79 21,17 1,39% 453.558,00
06.11.2023 20,94 21,15 20,74 20,88 -0,95% 484.483,00
03.11.2023 20,14 21,32 20,14 21,08 6,63% 655.246,00