Börse:
71,554$
-0,41%
Echtzeit-Aktienkurs Verint Systems Inc.
Bid:
71,252$
Ask:
71,856$
Aktienkurse zur Verint Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 70,85 | 72,73 | 70,37 | 71,85 | 0,91% | 761.570,00 |
| 14.01.2021 | 70,31 | 71,73 | 70,02 | 71,20 | 1,71% | 466.347,00 |
| 13.01.2021 | 70,98 | 71,43 | 69,61 | 70,00 | -1,45% | 347.590,00 |
| 12.01.2021 | 69,96 | 71,11 | 68,82 | 71,03 | 4,03% | 741.344,00 |
| 11.01.2021 | 68,75 | 68,85 | 67,86 | 68,28 | -1,53% | - |
| 08.01.2021 | 69,20 | 70,30 | 68,56 | 69,34 | 1,57% | 761.724,00 |
| 07.01.2021 | 66,53 | 68,41 | 66,37 | 68,27 | 3,11% | 560.092,00 |
| 06.01.2021 | 66,07 | 67,80 | 65,36 | 66,21 | 0,24% | 669.887,00 |
| 05.01.2021 | 66,04 | 66,54 | 64,91 | 66,05 | 0,72% | 320.971,00 |
| 04.01.2021 | 69,10 | 69,10 | 64,97 | 65,58 | -2,39% | - |
| 31.12.2020 | 66,32 | 67,46 | 65,63 | 67,18 | 1,57% | 369.429,00 |
| 30.12.2020 | 65,28 | 66,64 | 65,27 | 66,14 | 1,27% | 325.328,00 |
| 29.12.2020 | 66,71 | 67,25 | 65,08 | 65,31 | -1,63% | 490.798,00 |
| 28.12.2020 | 66,68 | 67,59 | 66,15 | 66,39 | 0,21% | 484.660,00 |
| 24.12.2020 | 65,97 | 66,35 | 65,04 | 66,25 | 1,04% | 178.997,00 |
| 23.12.2020 | 64,02 | 65,85 | 64,01 | 65,57 | 2,50% | 769.710,00 |
| 22.12.2020 | 62,15 | 64,06 | 62,15 | 63,97 | 3,17% | 454.753,00 |
| 21.12.2020 | 62,32 | 62,76 | 61,61 | 62,01 | -2,15% | - |
| 18.12.2020 | 60,94 | 63,42 | 60,40 | 63,37 | 4,09% | 1.107.121,00 |
| 17.12.2020 | 60,66 | 61,74 | 60,43 | 60,88 | 0,93% | 446.366,00 |
| 16.12.2020 | 60,71 | 61,20 | 59,87 | 60,32 | 0,08% | 407.729,00 |
| 15.12.2020 | 60,50 | 60,54 | 59,52 | 60,27 | 0,12% | 342.839,00 |
| 14.12.2020 | 59,19 | 60,97 | 59,15 | 60,20 | 1,91% | 342.112,00 |
| 11.12.2020 | 60,86 | 61,00 | 58,51 | 59,07 | -3,94% | 474.008,00 |
| 10.12.2020 | 58,42 | 61,93 | 58,15 | 61,49 | 8,95% | 1.257.570,00 |
| 09.12.2020 | 59,06 | 59,06 | 56,39 | 56,44 | -3,44% | 571.269,00 |
| 08.12.2020 | 57,13 | 58,57 | 57,13 | 58,45 | 2,15% | 580.879,00 |
| 07.12.2020 | 57,15 | 57,88 | 56,77 | 57,22 | 0,42% | 323.374,00 |
| 04.12.2020 | 56,39 | 57,00 | 55,62 | 56,98 | 1,68% | 265.524,00 |
| 03.12.2020 | 56,02 | 56,54 | 55,80 | 56,04 | 0,18% | 160.580,00 |
| 02.12.2020 | 56,25 | 56,35 | 55,29 | 55,94 | -0,94% | 234.657,00 |
| 01.12.2020 | 57,58 | 57,58 | 55,57 | 56,47 | -0,86% | - |
| 30.11.2020 | 61,11 | 61,11 | 56,62 | 56,96 | -3,36% | 627.311,00 |
| 27.11.2020 | 58,23 | 59,27 | 58,23 | 58,94 | 1,67% | 153.957,00 |
| 25.11.2020 | 57,67 | 58,19 | 57,23 | 57,97 | 1,10% | 270.921,00 |
| 24.11.2020 | 57,10 | 57,72 | 56,35 | 57,34 | 1,18% | 304.250,00 |
| 23.11.2020 | 56,87 | 57,05 | 56,09 | 56,67 | -0,02% | 304.245,00 |
| 20.11.2020 | 56,06 | 57,03 | 55,77 | 56,68 | 0,43% | 242.658,00 |
| 19.11.2020 | 55,31 | 56,55 | 55,12 | 56,44 | 1,69% | 142.104,00 |
| 18.11.2020 | 57,00 | 57,00 | 55,47 | 55,50 | -2,36% | 293.799,00 |
| 17.11.2020 | 55,06 | 56,97 | 54,89 | 56,84 | 2,21% | 470.108,00 |
| 16.11.2020 | 54,84 | 55,70 | 54,46 | 55,61 | 2,28% | 246.742,00 |
| 13.11.2020 | 53,78 | 54,68 | 53,29 | 54,37 | 2,03% | 180.131,00 |
| 12.11.2020 | 54,11 | 54,66 | 53,09 | 53,29 | -1,86% | 223.485,00 |
| 11.11.2020 | 52,83 | 54,41 | 52,52 | 54,30 | 3,82% | 269.890,00 |
| 10.11.2020 | 52,94 | 53,41 | 51,40 | 52,30 | -0,78% | 485.429,00 |
| 09.11.2020 | 53,88 | 55,45 | 52,65 | 52,71 | 2,17% | 571.701,00 |
| 06.11.2020 | 53,90 | 53,90 | 51,49 | 51,59 | -3,68% | 388.219,00 |
| 05.11.2020 | 53,09 | 53,66 | 52,22 | 53,56 | 2,06% | 266.951,00 |
| 04.11.2020 | 50,76 | 52,92 | 50,56 | 52,48 | 2,68% | 395.244,00 |
| 03.11.2020 | 49,55 | 51,42 | 49,17 | 51,11 | 4,65% | 473.987,00 |
| 02.11.2020 | 48,66 | 49,14 | 48,14 | 48,84 | 0,66% | 321.170,00 |
| 30.10.2020 | 48,66 | 48,66 | 47,08 | 48,52 | -0,45% | 461.556,00 |
| 29.10.2020 | 47,83 | 49,08 | 47,61 | 48,74 | 1,73% | 380.464,00 |
| 28.10.2020 | 48,89 | 48,93 | 47,64 | 47,91 | -3,89% | 461.567,00 |
| 27.10.2020 | 50,61 | 51,14 | 49,66 | 49,85 | -1,40% | 340.870,00 |
| 26.10.2020 | 51,67 | 51,85 | 50,02 | 50,56 | -3,36% | 367.784,00 |
| 23.10.2020 | 52,53 | 52,54 | 51,62 | 52,32 | 0,31% | 245.448,00 |
| 22.10.2020 | 51,90 | 52,29 | 50,52 | 52,16 | 0,97% | 238.604,00 |
| 21.10.2020 | 52,46 | 52,73 | 51,22 | 51,66 | -1,28% | 264.259,00 |
| 20.10.2020 | 52,83 | 53,10 | 52,24 | 52,33 | -0,44% | 290.802,00 |
| 19.10.2020 | 53,01 | 53,88 | 52,51 | 52,56 | -0,74% | 202.023,00 |
| 16.10.2020 | 52,98 | 53,68 | 52,79 | 52,95 | -0,11% | 275.470,00 |
| 15.10.2020 | 52,71 | 53,08 | 51,99 | 53,01 | -0,66% | 301.425,00 |
| 14.10.2020 | 53,68 | 54,02 | 53,14 | 53,36 | -0,50% | 335.218,00 |
| 13.10.2020 | 53,17 | 54,13 | 52,58 | 53,63 | 0,58% | 395.774,00 |
| 12.10.2020 | 53,39 | 54,21 | 53,09 | 53,32 | 0,21% | 446.468,00 |
| 09.10.2020 | 52,80 | 53,38 | 52,68 | 53,21 | 0,83% | 349.684,00 |
| 08.10.2020 | 51,99 | 52,79 | 51,36 | 52,77 | 2,35% | 440.830,00 |
| 07.10.2020 | 50,84 | 51,73 | 50,00 | 51,56 | 2,98% | 413.650,00 |
| 06.10.2020 | 49,84 | 50,96 | 49,74 | 50,07 | 0,93% | 372.202,00 |
| 05.10.2020 | 49,23 | 49,70 | 48,99 | 49,61 | 1,10% | 220.325,00 |
| 02.10.2020 | 48,60 | 49,60 | 48,25 | 49,07 | -0,93% | 406.200,00 |
| 01.10.2020 | 48,50 | 49,58 | 48,09 | 49,53 | 2,80% | 484.846,00 |
| 30.09.2020 | 47,17 | 48,30 | 46,88 | 48,18 | 2,12% | 557.207,00 |
| 29.09.2020 | 47,40 | 47,48 | 46,91 | 47,18 | -0,72% | 267.144,00 |
| 28.09.2020 | 47,57 | 47,84 | 46,93 | 47,52 | 1,19% | 373.867,00 |
| 25.09.2020 | 46,32 | 47,19 | 46,28 | 46,96 | 0,97% | 211.415,00 |
| 24.09.2020 | 47,23 | 47,23 | 45,83 | 46,51 | -2,13% | 352.900,00 |
| 23.09.2020 | 48,01 | 48,96 | 47,37 | 47,52 | -1,12% | 671.349,00 |
| 22.09.2020 | 47,09 | 48,13 | 46,80 | 48,06 | 2,50% | 547.307,00 |
| 21.09.2020 | 45,97 | 46,96 | 45,67 | 46,89 | 0,06% | 670.986,00 |
| 18.09.2020 | 48,12 | 48,46 | 46,46 | 46,86 | -1,72% | 1.114.635,00 |
| 17.09.2020 | 48,85 | 49,63 | 47,40 | 47,68 | -4,26% | 995.412,00 |
| 16.09.2020 | 49,00 | 50,21 | 48,56 | 49,80 | 2,01% | 742.661,00 |
| 15.09.2020 | 49,54 | 49,84 | 48,50 | 48,82 | -1,07% | 876.253,00 |
| 14.09.2020 | 50,00 | 50,58 | 49,10 | 49,35 | -1,44% | 485.152,00 |
| 11.09.2020 | 51,74 | 51,98 | 49,10 | 50,07 | -2,53% | 1.098.040,00 |
| 10.09.2020 | 53,79 | 54,34 | 51,08 | 51,37 | 6,33% | 1.596.467,00 |
| 09.09.2020 | 48,31 | 49,06 | 47,30 | 48,31 | 1,15% | 709.667,00 |
| 08.09.2020 | 47,01 | 48,24 | 46,47 | 47,76 | -1,02% | 890.605,00 |
| 04.09.2020 | 49,57 | 49,94 | 47,09 | 48,25 | -2,45% | 1.174.176,00 |
| 03.09.2020 | 49,50 | 49,61 | 47,96 | 49,46 | -0,32% | 1.061.869,00 |
| 02.09.2020 | 49,33 | 49,86 | 48,40 | 49,62 | 1,12% | 500.225,00 |
| 01.09.2020 | 47,33 | 49,17 | 47,33 | 49,07 | 3,17% | 451.938,00 |
| 31.08.2020 | 47,13 | 47,92 | 46,79 | 47,56 | 0,53% | 742.871,00 |
| 28.08.2020 | 46,80 | 47,40 | 46,65 | 47,31 | 2,12% | 256.864,00 |
| 27.08.2020 | 46,65 | 46,65 | 45,71 | 46,33 | 0,22% | 230.003,00 |
| 26.08.2020 | 45,96 | 46,86 | 45,58 | 46,23 | 0,94% | 290.161,00 |
| 25.08.2020 | 45,87 | 46,30 | 45,49 | 45,80 | -0,13% | 231.159,00 |