Echtzeit-Aktienkurs Verint Systems Inc.
Bid:
Ask:
Aktienkurse zur Verint Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 49,27 | 50,61 | 48,25 | 49,40 | 1,06% | - |
| 25.02.2021 | 48,85 | 48,89 | 48,85 | 48,88 | -0,38% | - |
| 24.02.2021 | 48,82 | 49,36 | 48,24 | 49,07 | 0,78% | - |
| 23.02.2021 | 48,81 | 49,19 | 47,55 | 48,69 | -1,79% | - |
| 22.02.2021 | 50,28 | 50,49 | 49,28 | 49,57 | -1,87% | - |
| 19.02.2021 | 51,49 | 51,62 | 50,31 | 50,52 | -2,69% | - |
| 18.02.2021 | 51,51 | 52,43 | 51,36 | 51,91 | -0,21% | - |
| 17.02.2021 | 50,66 | 52,14 | 50,16 | 52,02 | 2,18% | - |
| 16.02.2021 | 50,66 | 51,74 | 50,04 | 50,91 | 0,32% | - |
| 12.02.2021 | 50,19 | 50,99 | 50,14 | 50,75 | 1,44% | - |
| 11.02.2021 | 50,45 | 50,54 | 49,67 | 50,03 | -1,48% | - |
| 10.02.2021 | 50,44 | 51,18 | 50,16 | 50,78 | 1,02% | - |
| 09.02.2021 | 50,14 | 51,05 | 50,11 | 50,27 | -0,96% | - |
| 08.02.2021 | 50,85 | 50,98 | 50,23 | 50,75 | -0,22% | - |
| 05.02.2021 | 50,07 | 51,09 | 49,89 | 50,86 | 0,55% | - |
| 04.02.2021 | 50,36 | 51,29 | 50,26 | 50,58 | -1,65% | - |
| 03.02.2021 | 51,00 | 53,10 | 50,77 | 51,43 | -0,82% | - |
| 02.02.2021 | 49,47 | 53,12 | 49,28 | 51,86 | -32,93% | - |
| 01.02.2021 | 74,82 | 77,65 | 74,28 | 77,31 | 4,84% | - |
| 29.01.2021 | 73,84 | 74,53 | 0,00 | 73,74 | 0,05% | - |
| 28.01.2021 | 74,24 | 75,47 | 73,67 | 73,71 | -0,59% | - |
| 27.01.2021 | 73,17 | 75,44 | 72,90 | 74,15 | -0,66% | - |
| 26.01.2021 | 75,04 | 75,20 | 73,62 | 74,64 | -1,54% | - |
| 25.01.2021 | 74,35 | 75,83 | 73,06 | 75,81 | 5,24% | - |
| 22.01.2021 | 71,06 | 72,29 | 70,93 | 72,03 | 0,71% | - |
| 21.01.2021 | 73,74 | 74,01 | 71,10 | 71,52 | -3,74% | - |
| 20.01.2021 | 74,21 | 74,77 | 73,39 | 74,30 | 1,84% | - |
| 19.01.2021 | 71,90 | 74,42 | 71,77 | 72,96 | 1,46% | - |
| 15.01.2021 | 70,79 | 72,74 | 70,79 | 71,91 | 0,95% | - |
| 14.01.2021 | 70,64 | 72,62 | 69,92 | 71,23 | 1,79% | - |
| 13.01.2021 | 70,97 | 71,11 | 69,58 | 69,98 | -1,71% | - |
| 12.01.2021 | 69,61 | 71,19 | 69,51 | 71,19 | 3,78% | - |
| 11.01.2021 | 68,47 | 68,64 | 67,78 | 68,60 | -1,15% | - |
| 08.01.2021 | 69,08 | 70,37 | 68,77 | 69,40 | 1,65% | - |
| 07.01.2021 | 67,98 | 68,39 | 67,26 | 68,27 | 3,03% | - |
| 06.01.2021 | 66,66 | 67,86 | 66,05 | 66,27 | 0,41% | - |
| 05.01.2021 | 65,95 | 66,55 | 65,51 | 66,00 | 0,01% | - |
| 04.01.2021 | 66,37 | 66,37 | 64,75 | 65,99 | -1,92% | - |
| 31.12.2020 | 66,60 | 67,45 | 66,49 | 67,28 | 2,00% | - |
| 30.12.2020 | 65,82 | 66,32 | 65,56 | 65,96 | 0,93% | - |
| 29.12.2020 | 65,71 | 66,18 | 64,96 | 65,36 | -4,30% | - |
| 28.12.2020 | 66,35 | 68,29 | 66,04 | 68,29 | 3,60% | - |
| 24.12.2020 | 65,24 | 68,21 | 63,99 | 65,92 | 0,29% | - |
| 23.12.2020 | 64,53 | 65,85 | 64,49 | 65,73 | 2,55% | - |
| 22.12.2020 | 63,01 | 64,10 | 62,81 | 64,10 | 3,11% | - |
| 21.12.2020 | 61,92 | 62,45 | 61,67 | 62,16 | -1,99% | - |
| 18.12.2020 | 61,08 | 63,46 | 61,04 | 63,42 | -6,83% | - |
| 17.12.2020 | 61,67 | 78,71 | 60,40 | 68,07 | 13,02% | - |
| 16.12.2020 | 61,14 | 61,56 | 58,97 | 60,23 | -0,29% | - |
| 15.12.2020 | 60,52 | 61,91 | 56,76 | 60,41 | 0,50% | - |
| 14.12.2020 | 60,27 | 60,65 | 59,74 | 60,11 | 1,78% | - |
| 11.12.2020 | 59,39 | 59,85 | 52,80 | 59,06 | -4,31% | - |
| 10.12.2020 | 59,65 | 61,92 | 59,02 | 61,72 | 6,40% | - |
| 09.12.2020 | 56,64 | 61,11 | 55,16 | 58,01 | -0,05% | - |
| 08.12.2020 | 58,48 | 58,52 | 56,58 | 58,04 | 1,34% | - |
| 07.12.2020 | 57,13 | 57,27 | 57,11 | 57,27 | 2,30% | - |
| 04.12.2020 | 57,00 | 57,00 | 55,98 | 55,98 | 0,21% | - |
| 03.12.2020 | 56,09 | 56,65 | 55,86 | 55,86 | 0,18% | - |
| 02.12.2020 | 56,11 | 57,36 | 54,55 | 55,76 | -1,26% | - |
| 01.12.2020 | 56,51 | 56,52 | 56,42 | 56,47 | -0,64% | - |
| 30.11.2020 | 58,25 | 58,25 | 56,60 | 56,84 | -3,64% | - |
| 27.11.2020 | 58,66 | 59,31 | 58,46 | 58,98 | 1,58% | - |
| 25.11.2020 | 57,38 | 59,09 | 57,27 | 58,07 | 1,25% | - |
| 24.11.2020 | 56,91 | 57,72 | 56,90 | 57,35 | 1,40% | - |
| 23.11.2020 | 56,20 | 57,07 | 56,20 | 56,56 | -0,25% | - |
| 20.11.2020 | 56,60 | 57,04 | 56,48 | 56,70 | 0,54% | - |
| 19.11.2020 | 55,80 | 56,57 | 55,63 | 56,40 | 1,62% | - |
| 18.11.2020 | 56,66 | 56,93 | 55,41 | 55,50 | -2,35% | - |
| 17.11.2020 | 55,42 | 56,95 | 55,39 | 56,83 | 2,43% | - |
| 16.11.2020 | 55,00 | 55,61 | 54,77 | 55,48 | 2,01% | - |
| 13.11.2020 | 54,43 | 54,43 | 54,39 | 54,39 | 1,92% | - |
| 12.11.2020 | 53,86 | 54,37 | 53,02 | 53,36 | -1,66% | - |
| 11.11.2020 | 53,39 | 54,46 | 53,24 | 54,26 | 3,84% | - |
| 10.11.2020 | 52,59 | 52,85 | 0,00 | 52,26 | -1,39% | - |
| 09.11.2020 | 54,14 | 55,47 | 52,41 | 52,99 | 2,89% | - |
| 06.11.2020 | 53,24 | 53,43 | 51,50 | 51,50 | -3,86% | - |
| 05.11.2020 | 52,67 | 53,67 | 52,50 | 53,57 | 1,94% | - |
| 04.11.2020 | 52,51 | 52,55 | 52,51 | 52,55 | 2,56% | - |
| 03.11.2020 | 49,90 | 51,47 | 49,39 | 51,24 | 5,40% | - |
| 02.11.2020 | 48,84 | 49,13 | 48,09 | 48,62 | 0,85% | - |
| 30.10.2020 | 48,17 | 49,00 | 47,04 | 48,21 | -1,49% | - |
| 29.10.2020 | 47,94 | 49,06 | 47,60 | 48,94 | 2,45% | - |
| 28.10.2020 | 48,39 | 48,90 | 47,61 | 47,77 | -4,08% | - |
| 27.10.2020 | 50,56 | 50,64 | 49,62 | 49,80 | -1,42% | - |
| 26.10.2020 | 50,98 | 51,07 | 49,99 | 50,51 | -3,47% | - |
| 23.10.2020 | 51,83 | 52,54 | 51,58 | 52,33 | -0,45% | - |
| 22.10.2020 | 51,23 | 52,56 | 50,51 | 52,56 | 1,65% | - |
| 21.10.2020 | 52,79 | 52,82 | 51,53 | 51,71 | -1,10% | - |
| 20.10.2020 | 52,73 | 53,08 | 52,21 | 52,28 | -0,65% | - |
| 19.10.2020 | 53,30 | 53,93 | 52,44 | 52,62 | -0,82% | - |
| 16.10.2020 | 53,46 | 53,68 | 52,82 | 53,06 | 0,15% | - |
| 15.10.2020 | 52,57 | 53,12 | 51,97 | 52,98 | -2,01% | - |
| 14.10.2020 | 53,78 | 54,06 | 52,47 | 54,06 | 0,92% | - |
| 13.10.2020 | 53,37 | 53,99 | 52,59 | 53,57 | 0,28% | - |
| 12.10.2020 | 53,27 | 54,25 | 53,09 | 53,42 | 0,48% | - |
| 09.10.2020 | 53,17 | 53,35 | 52,67 | 53,16 | 0,80% | - |
| 08.10.2020 | 51,44 | 52,78 | 51,39 | 52,74 | 2,13% | - |
| 07.10.2020 | 51,42 | 51,79 | 50,76 | 51,64 | 2,99% | - |
| 06.10.2020 | 50,06 | 50,99 | 49,62 | 50,14 | 1,07% | - |
| 05.10.2020 | 49,54 | 49,62 | 49,53 | 49,61 | 1,01% | - |