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 |