29,000€
2,84%
Echtzeit-Aktienkurs Verint Systems
Bid:
Ask:
Aktienkurse zur Verint Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 28,40 | 28,80 | 28,40 | 28,60 | 1,42% | - |
| 23.04.2024 | 27,20 | 28,20 | 27,20 | 28,20 | 3,68% | - |
| 22.04.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 19.04.2024 | 26,80 | 27,00 | 26,80 | 27,00 | -0,74% | - |
| 18.04.2024 | 27,20 | 27,20 | 27,00 | 27,20 | 0,00% | - |
| 17.04.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 16.04.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -2,84% | - |
| 15.04.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 12.04.2024 | 28,90 | 28,90 | 28,40 | 28,60 | -2,05% | - |
| 11.04.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | 1,00 |
| 10.04.2024 | 30,50 | 30,50 | 29,00 | 29,20 | -2,67% | - |
| 09.04.2024 | 29,30 | 30,00 | 28,90 | 30,00 | 4,90% | - |
| 08.04.2024 | 28,10 | 28,80 | 28,10 | 28,60 | 1,42% | - |
| 05.04.2024 | 28,80 | 28,90 | 28,20 | 28,20 | -4,08% | - |
| 04.04.2024 | 28,70 | 29,40 | 28,70 | 29,40 | 1,38% | - |
| 03.04.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | 1,00 |
| 02.04.2024 | 30,20 | 30,30 | 29,00 | 29,20 | -5,19% | - |
| 28.03.2024 | 28,80 | 33,70 | 28,80 | 30,80 | 6,21% | - |
| 27.03.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | 50,00 |
| 26.03.2024 | 29,40 | 29,60 | 28,60 | 28,80 | 1,41% | - |
| 25.03.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | 4,00 |
| 22.03.2024 | 29,00 | 29,00 | 28,40 | 28,40 | -1,39% | - |
| 21.03.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 20.03.2024 | 28,40 | 28,60 | 28,40 | 28,60 | 0,70% | - |
| 19.03.2024 | 28,20 | 28,40 | 28,20 | 28,40 | 1,43% | - |
| 18.03.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 15.03.2024 | 28,20 | 28,20 | 27,80 | 27,80 | -2,11% | - |
| 14.03.2024 | 28,20 | 28,40 | 28,20 | 28,40 | 2,16% | - |
| 13.03.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 12.03.2024 | 28,00 | 28,00 | 27,80 | 27,80 | 0,00% | - |
| 11.03.2024 | 28,00 | 28,00 | 27,80 | 27,80 | -1,42% | - |
| 08.03.2024 | 28,00 | 28,20 | 28,00 | 28,20 | 0,71% | - |
| 07.03.2024 | 28,20 | 28,20 | 28,00 | 28,00 | 0,72% | 10,00 |
| 06.03.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 05.03.2024 | 28,80 | 28,80 | 27,80 | 27,80 | -3,47% | 2,00 |
| 04.03.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 01.03.2024 | 29,00 | 29,00 | 28,80 | 28,80 | 0,00% | - |
| 29.02.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 28.02.2024 | 29,00 | 29,00 | 28,80 | 28,80 | -0,69% | - |
| 27.02.2024 | 29,20 | 29,20 | 29,00 | 29,00 | 2,84% | 5,00 |
| 26.02.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 23.02.2024 | 27,80 | 28,20 | 27,80 | 28,20 | 0,71% | - |
| 22.02.2024 | 28,20 | 28,20 | 28,00 | 28,00 | 0,72% | - |
| 21.02.2024 | 28,80 | 28,80 | 27,80 | 27,80 | -4,14% | - |
| 20.02.2024 | 29,60 | 29,60 | 29,00 | 29,00 | -1,36% | - |
| 19.02.2024 | 29,60 | 29,60 | 29,40 | 29,40 | -0,68% | - |
| 16.02.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 15.02.2024 | 29,20 | 29,60 | 29,20 | 29,40 | 0,68% | 50,00 |
| 14.02.2024 | 28,00 | 29,20 | 28,00 | 29,20 | 5,04% | - |
| 13.02.2024 | 29,60 | 29,60 | 27,80 | 27,80 | -6,71% | - |
| 12.02.2024 | 29,20 | 29,80 | 29,20 | 29,80 | 1,36% | - |
| 09.02.2024 | 28,20 | 29,40 | 28,20 | 29,40 | 4,26% | - |
| 08.02.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 07.02.2024 | 28,20 | 28,40 | 28,20 | 28,40 | 3,65% | - |
| 06.02.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 3,01% | - |
| 05.02.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 02.02.2024 | 27,20 | 27,20 | 26,80 | 26,80 | -0,74% | - |
| 01.02.2024 | 27,40 | 27,40 | 27,00 | 27,00 | -0,74% | - |
| 31.01.2024 | 27,80 | 27,80 | 27,20 | 27,20 | -2,86% | - |
| 30.01.2024 | 28,40 | 28,40 | 28,00 | 28,00 | -1,41% | - |
| 29.01.2024 | 27,60 | 28,40 | 27,60 | 28,40 | 2,90% | - |
| 26.01.2024 | 27,00 | 27,60 | 27,00 | 27,60 | 1,47% | - |
| 25.01.2024 | 26,60 | 27,20 | 26,60 | 27,20 | 2,26% | - |
| 24.01.2024 | 26,80 | 26,80 | 26,60 | 26,60 | -0,75% | - |
| 23.01.2024 | 26,60 | 26,80 | 26,60 | 26,80 | 3,08% | - |
| 22.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 19.01.2024 | 25,00 | 25,80 | 25,00 | 25,80 | 3,20% | - |
| 18.01.2024 | 24,40 | 25,00 | 24,40 | 25,00 | 3,31% | - |
| 17.01.2024 | 24,00 | 24,20 | 24,00 | 24,20 | 0,83% | - |
| 16.01.2024 | 24,60 | 24,60 | 24,00 | 24,00 | -1,64% | - |
| 15.01.2024 | 24,60 | 24,60 | 24,40 | 24,40 | -0,81% | - |
| 12.01.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 11.01.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 10.01.2024 | 23,80 | 24,40 | 23,80 | 24,40 | 2,52% | - |
| 09.01.2024 | 24,20 | 24,20 | 23,80 | 23,80 | 2,59% | - |
| 08.01.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 05.01.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 04.01.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 03.01.2024 | 23,80 | 23,80 | 23,00 | 23,00 | -2,54% | - |
| 02.01.2024 | 24,40 | 24,40 | 23,60 | 23,60 | -4,07% | - |
| 29.12.2023 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 28.12.2023 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 27.12.2023 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 22.12.2023 | 24,80 | 24,80 | 24,60 | 24,60 | -0,81% | - |
| 21.12.2023 | 25,10 | 25,20 | 24,70 | 24,80 | -3,88% | - |
| 20.12.2023 | 25,60 | 25,80 | 25,20 | 25,80 | 0,39% | - |
| 19.12.2023 | 25,20 | 26,10 | 25,20 | 25,70 | 2,80% | - |
| 18.12.2023 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | 79,00 |
| 15.12.2023 | 25,40 | 25,90 | 25,00 | 25,20 | -0,79% | - |
| 14.12.2023 | 25,40 | 26,20 | 25,30 | 25,40 | 0,79% | - |
| 13.12.2023 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | 35,00 |
| 12.12.2023 | 25,40 | 25,80 | 24,80 | 24,80 | -5,34% | - |
| 11.12.2023 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | 4,00 |
| 08.12.2023 | 26,40 | 26,40 | 26,00 | 26,40 | 0,76% | 4,00 |
| 07.12.2023 | 24,60 | 26,20 | 24,60 | 26,20 | 18,02% | - |
| 06.12.2023 | 22,40 | 22,40 | 22,20 | 22,20 | 0,00% | - |
| 05.12.2023 | 22,40 | 22,40 | 22,20 | 22,20 | -2,63% | - |
| 04.12.2023 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 01.12.2023 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 30.11.2023 | 22,80 | 22,80 | 22,40 | 22,40 | -1,75% | - |