Verint Systems Inc (VRNT)

VRNT
🏛️ Deutschland →
16.70
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 33.20 33.20 33.20 33.20 0.0M
2022-12-29 32.60 33.80 32.60 33.80 0.0M
2022-12-28 33.20 33.20 33.00 33.00 0.0M
2022-12-27 33.20 33.40 33.20 33.40 0.0M
2022-12-23 32.80 33.20 32.80 33.20 0.0M
2022-12-22 33.00 33.00 32.80 32.80 0.0M
2022-12-21 33.40 33.40 33.40 33.40 0.0M
2022-12-20 32.80 33.00 32.80 33.00 0.0M
2022-12-19 33.60 33.60 33.20 33.20 0.0M
2022-12-16 33.20 33.40 33.20 33.40 0.0M
2022-12-15 34.00 34.00 33.40 33.40 0.0M
2022-12-14 34.80 34.80 34.40 34.40 0.0M
2022-12-13 35.00 35.00 35.00 35.00 0.0M
2022-12-12 34.40 35.20 34.40 35.20 0.0M
2022-12-09 35.20 35.20 35.20 35.20 0.0M
2022-12-08 34.20 34.20 34.20 34.20 0.0M
2022-12-07 35.20 35.20 35.20 35.20 0.0M
2022-12-06 36.20 36.20 36.20 36.20 0.0M
2022-12-05 37.20 37.20 36.80 36.80 0.0M
2022-12-02 37.20 38.00 37.20 38.00 0.0M
2022-12-01 37.20 37.20 37.20 37.20 0.0M
2022-11-30 36.20 36.20 36.20 36.20 0.0M
2022-11-29 36.40 36.40 36.40 36.40 0.0M
2022-11-28 36.40 36.40 36.40 36.40 0.0M
2022-11-25 36.60 36.60 36.60 36.60 0.0M
2022-11-24 36.60 36.60 36.60 36.60 0.0M
2022-11-23 36.80 36.80 36.80 36.80 0.0M
2022-11-22 36.80 36.80 36.80 36.80 0.0M
2022-11-21 37.00 37.00 37.00 37.00 0.0M
2022-11-18 36.20 36.20 36.20 36.20 0.0M
2022-11-17 37.00 37.00 37.00 37.00 0.0M
2022-11-16 38.00 38.00 38.00 38.00 0.0M
2022-11-15 35.80 35.80 35.80 35.80 0.0M
2022-11-14 35.00 35.00 35.00 35.00 0.0M
2022-11-11 35.20 35.20 35.20 35.20 0.0M
2022-11-10 33.20 33.20 33.20 33.20 0.0M
2022-11-09 33.40 33.40 33.40 33.40 0.0M
2022-11-08 33.60 33.60 33.60 33.60 0.0M
2022-11-07 33.60 33.60 33.60 33.60 0.0M
2022-11-04 33.80 33.80 33.80 33.80 0.0M
2022-11-03 34.60 34.60 34.60 34.60 0.0M
2022-11-02 35.60 35.60 35.60 35.60 0.0M
2022-11-01 35.40 35.40 35.40 35.40 0.0M
2022-10-31 35.00 35.60 35.00 35.60 0.0M
2022-10-28 34.60 34.60 34.60 34.60 0.0M
2022-10-27 33.40 33.40 33.40 33.40 0.0M
2022-10-26 34.00 34.00 34.00 34.00 0.0M
2022-10-25 33.80 33.80 33.80 33.80 0.0M
2022-10-24 33.20 33.20 33.20 33.20 0.0M
2022-10-21 33.60 33.60 33.60 33.60 0.0M
2022-10-20 33.20 33.20 33.20 33.20 0.0M
2022-10-19 34.60 34.60 34.60 34.60 0.0M
2022-10-18 35.20 35.20 35.20 35.20 0.0M
2022-10-17 34.40 34.40 34.40 34.40 0.0M
2022-10-14 34.20 34.20 34.20 34.20 0.0M
2022-10-13 33.20 33.20 33.20 33.20 0.0M
2022-10-12 33.20 33.20 33.20 33.20 0.0M
2022-10-11 35.00 35.00 35.00 35.00 0.0M
2022-10-10 35.60 35.60 35.60 35.60 0.0M
2022-10-07 36.00 36.00 36.00 36.00 0.0M
2022-10-06 35.80 35.80 35.80 35.80 0.0M
2022-10-05 35.40 35.40 35.40 35.40 0.0M
2022-10-04 35.20 35.20 35.20 35.20 0.0M
2022-10-03 33.80 33.80 33.80 33.80 0.0M
2022-09-30 34.80 34.80 34.80 34.80 0.0M
2022-09-29 35.20 35.20 35.20 35.20 0.0M
2022-09-28 34.80 34.80 34.80 34.80 0.0M
2022-09-27 34.80 34.80 34.80 34.80 0.0M
2022-09-26 35.40 35.40 35.40 35.40 0.0M
2022-09-23 34.60 34.60 34.60 34.60 0.0M
2022-09-22 35.20 35.20 35.20 35.20 0.0M
2022-09-21 35.20 35.20 35.20 35.20 0.0M
2022-09-20 36.40 36.40 36.40 36.40 0.0M
2022-09-19 37.00 37.00 37.00 37.00 0.0M
2022-09-16 36.80 36.80 36.80 36.80 0.0M
2022-09-15 37.80 37.80 37.80 37.80 0.0M
2022-09-14 38.00 38.00 38.00 38.00 0.0M
2022-09-13 40.80 40.80 40.80 40.80 0.0M
2022-09-12 40.80 40.80 40.80 40.80 0.0M
2022-09-09 41.00 41.00 41.00 41.00 0.0M
2022-09-08 44.80 44.80 44.80 44.80 0.0M
2022-09-07 44.80 44.80 44.80 44.80 0.0M
2022-09-06 46.40 46.40 46.40 46.40 0.0M
2022-09-05 46.40 46.40 46.40 46.40 0.0M
2022-09-02 46.40 46.40 46.40 46.40 0.0M
2022-09-01 47.40 47.40 47.40 47.40 0.0M
2022-08-31 48.20 48.20 48.20 48.20 0.0M
2022-08-30 48.60 48.60 48.60 48.60 0.0M
2022-08-29 49.20 49.20 49.20 49.20 0.0M
2022-08-26 50.50 50.50 50.50 50.50 0.0M
2022-08-25 49.20 49.20 49.20 49.20 0.0M
2022-08-24 47.80 47.80 47.80 47.80 0.0M
2022-08-23 49.00 49.00 49.00 49.00 0.0M
2022-08-22 49.00 49.00 49.00 49.00 0.0M
2022-08-19 48.40 48.40 48.40 48.40 0.0M
2022-08-18 48.00 48.00 48.00 48.00 0.0M
2022-08-17 47.80 47.80 47.80 47.80 0.0M
2022-08-16 47.60 47.60 47.60 47.60 0.0M
2022-08-15 47.40 47.40 47.40 47.40 0.0M
2022-08-12 46.60 46.60 46.60 46.60 0.0M
2022-08-11 45.60 45.60 45.60 45.60 0.0M
2022-08-10 44.80 44.80 44.80 44.80 0.0M
2022-08-09 45.00 45.00 45.00 45.00 0.0M
2022-08-08 45.00 45.00 45.00 45.00 0.0M
2022-08-05 45.00 45.00 45.00 45.00 0.0M
2022-08-04 44.80 44.80 44.80 44.80 0.0M
2022-08-03 44.20 44.20 44.20 44.20 0.0M
2022-08-02 43.00 43.00 43.00 43.00 0.0M
2022-08-01 43.80 43.80 43.80 43.80 0.0M
2022-07-29 43.60 43.60 43.60 43.60 0.0M
2022-07-28 43.00 43.00 43.00 43.00 0.0M
2022-07-27 43.20 43.20 43.20 43.20 0.0M
2022-07-26 42.40 43.00 42.40 43.00 0.0M
2022-07-25 43.00 43.00 43.00 43.00 0.0M
2022-07-22 44.40 44.40 44.40 44.40 0.0M
2022-07-21 43.00 43.00 43.00 43.00 0.0M
2022-07-20 42.00 42.00 42.00 42.00 0.0M
2022-07-19 40.80 40.80 40.80 40.80 0.0M
2022-07-18 41.40 41.40 41.40 41.40 0.0M
2022-07-15 40.40 40.40 40.40 40.40 0.0M
2022-07-14 40.80 40.80 40.80 40.80 0.0M
2022-07-13 41.00 41.00 41.00 41.00 0.0M
2022-07-12 41.80 41.80 41.80 41.80 0.0M
2022-07-11 42.60 42.60 42.20 42.20 0.0M
2022-07-08 42.00 42.00 42.00 42.00 0.0M
2022-07-07 41.20 42.20 41.20 42.20 0.0M
2022-07-06 41.40 41.40 41.40 41.40 0.0M
2022-07-05 40.20 40.20 40.20 40.20 0.0M
2022-07-04 39.60 39.60 39.60 39.60 0.0M
2022-07-01 39.40 39.40 39.40 39.40 0.0M
2022-06-30 39.80 39.80 39.80 39.80 0.0M
2022-06-29 39.80 39.80 39.80 39.80 0.0M
2022-06-28 40.20 40.20 40.20 40.20 0.0M
2022-06-27 41.00 41.00 41.00 41.00 0.0M
2022-06-24 39.20 39.20 39.20 39.20 0.0M
2022-06-23 38.80 38.80 38.80 38.80 0.0M
2022-06-22 39.40 39.40 39.40 39.40 0.0M
2022-06-21 39.60 39.60 39.60 39.60 0.0M
2022-06-20 39.20 39.20 39.20 39.20 0.0M
2022-06-17 37.80 37.80 37.80 37.80 0.0M
2022-06-16 40.00 40.00 40.00 40.00 0.0M
2022-06-15 40.60 40.60 40.60 40.60 0.0M
2022-06-14 41.60 41.60 41.60 41.60 0.0M
2022-06-13 44.00 44.00 44.00 44.00 0.0M
2022-06-10 45.40 45.40 45.40 45.40 0.0M
2022-06-09 45.40 45.40 45.40 45.40 0.0M
2022-06-08 48.00 48.00 48.00 48.00 0.0M
2022-06-07 47.40 47.40 47.40 47.40 0.0M
2022-06-06 48.00 48.00 48.00 48.00 0.0M
2022-06-03 48.00 48.00 48.00 48.00 0.0M
2022-06-02 47.60 47.60 47.60 47.60 0.0M
2022-06-01 46.80 46.80 46.80 46.80 0.0M
2022-05-31 47.60 47.60 47.60 47.60 0.0M
2022-05-30 47.20 47.20 47.20 47.20 0.0M
2022-05-27 46.00 46.00 46.00 46.00 0.0M
2022-05-26 45.60 45.60 45.60 45.60 0.0M
2022-05-25 45.40 45.40 45.40 45.40 0.0M
2022-05-24 45.80 45.80 45.80 45.80 0.0M
2022-05-23 47.40 47.40 47.40 47.40 0.0M
2022-05-20 47.20 47.20 47.20 47.20 0.0M
2022-05-19 47.40 47.40 47.40 47.40 0.0M
2022-05-18 48.60 48.60 48.60 48.60 0.0M
2022-05-17 48.40 48.40 48.40 48.40 0.0M
2022-05-16 47.80 47.80 47.80 47.80 0.0M
2022-05-13 46.00 46.00 46.00 46.00 0.0M
2022-05-12 45.80 45.80 45.80 45.80 0.0M
2022-05-11 46.60 46.60 46.60 46.60 0.0M
2022-05-10 47.00 47.00 47.00 47.00 0.0M
2022-05-09 48.60 48.60 48.60 48.60 0.0M
2022-05-06 49.40 49.40 49.40 49.40 0.0M
2022-05-05 51.50 51.50 51.00 51.00 0.0M
2022-05-04 50.50 50.50 50.50 50.50 0.0M
2022-05-03 50.50 50.50 50.50 50.50 0.0M
2022-05-02 51.50 51.50 51.50 51.50 0.0M
2022-04-29 51.50 51.50 51.50 51.50 0.0M
2022-04-28 51.00 51.00 51.00 51.00 0.0M
2022-04-27 50.00 50.00 50.00 50.00 0.0M
2022-04-26 51.00 51.00 51.00 51.00 0.0M
2022-04-25 51.00 51.00 51.00 51.00 0.0M
2022-04-22 50.50 50.50 50.50 50.50 0.0M
2022-04-21 50.50 50.50 50.50 50.50 0.0M
2022-04-20 50.50 50.50 50.50 50.50 0.0M
2022-04-19 49.40 49.40 49.40 49.40 0.0M
2022-04-14 48.40 48.40 48.40 48.40 0.0M
2022-04-13 47.20 47.20 47.20 47.20 0.0M
2022-04-12 46.40 46.40 46.40 46.40 0.0M
2022-04-11 45.60 45.60 45.60 45.60 0.0M
2022-04-08 46.60 46.60 46.60 46.60 0.0M
2022-04-07 45.00 45.00 45.00 45.00 0.0M
2022-04-06 45.60 45.60 45.60 45.60 0.0M
2022-04-05 46.80 46.80 46.80 46.80 0.0M
2022-04-04 46.00 46.00 46.00 46.00 0.0M
2022-04-01 46.20 46.20 46.20 46.20 0.0M
2022-03-31 45.40 45.40 45.40 45.40 0.0M
2022-03-30 45.60 45.60 45.60 45.60 0.0M
2022-03-29 45.40 45.40 45.40 45.40 0.0M
2022-03-28 45.20 45.20 45.20 45.20 0.0M
2022-03-25 45.20 45.20 45.20 45.20 0.0M
2022-03-24 44.80 45.20 44.80 45.20 0.0M
2022-03-23 45.20 45.20 45.20 45.20 0.0M
2022-03-22 45.20 46.20 45.20 46.20 0.0M
2022-03-21 45.20 45.20 45.20 45.20 0.0M
2022-03-18 44.60 44.60 44.60 44.60 0.0M
2022-03-17 45.00 45.00 45.00 45.00 0.0M
2022-03-16 44.80 44.80 44.80 44.80 0.0M
2022-03-15 43.80 43.80 43.80 43.80 0.0M
2022-03-14 44.80 44.80 44.80 44.80 0.0M
2022-03-11 44.00 44.00 44.00 44.00 0.0M
2022-03-10 43.80 43.80 43.80 43.80 0.0M
2022-03-09 43.80 43.80 43.80 43.80 0.0M
2022-03-08 43.60 43.60 43.60 43.60 0.0M
2022-03-07 44.40 44.40 44.40 44.40 0.0M
2022-03-04 45.00 45.00 45.00 45.00 0.0M
2022-03-03 45.20 45.20 45.20 45.20 0.0M
2022-03-02 44.20 44.20 44.20 44.20 0.0M
2022-03-01 44.00 44.00 44.00 44.00 0.0M
2022-02-28 44.20 44.20 44.20 44.20 0.0M
2022-02-25 44.20 44.40 44.20 44.40 0.0M
2022-02-24 42.40 42.40 42.40 42.40 0.0M
2022-02-23 43.60 43.60 43.60 43.60 0.0M
2022-02-22 44.40 44.80 44.40 44.80 0.0M
2022-02-21 44.40 44.40 44.40 44.40 0.0M
2022-02-18 46.00 46.00 45.80 45.80 0.0M
2022-02-17 46.00 46.00 46.00 46.00 0.0M
2022-02-16 45.40 45.40 45.40 45.40 0.0M
2022-02-15 45.40 45.40 45.40 45.40 0.0M
2022-02-14 45.40 45.40 45.40 45.40 0.0M
2022-02-11 46.00 46.80 46.00 46.80 0.0M
2022-02-10 46.40 46.40 46.40 46.40 0.0M
2022-02-09 46.00 46.00 46.00 46.00 0.0M
2022-02-08 45.20 45.20 45.20 45.20 0.0M
2022-02-07 45.40 45.40 45.40 45.40 0.0M
2022-02-04 44.20 44.20 44.20 44.20 0.0M
2022-02-03 44.60 44.60 44.60 44.60 0.0M
2022-02-02 45.20 45.20 45.20 45.20 0.0M
2022-02-01 46.40 46.40 46.40 46.40 0.0M
2022-01-31 44.60 44.60 44.60 44.60 0.0M
2022-01-28 45.20 45.20 45.00 45.00 0.0M
2022-01-27 44.60 44.60 44.60 44.60 0.0M
2022-01-26 45.00 45.00 45.00 45.00 0.0M
2022-01-25 45.20 45.20 45.20 45.20 0.0M
2022-01-24 46.60 46.60 46.60 46.60 0.0M
2022-01-21 47.60 47.60 47.60 47.60 0.0M
2022-01-20 46.60 46.60 46.60 46.60 0.0M
2022-01-19 46.20 46.20 46.20 46.20 0.0M
2022-01-18 46.60 46.60 46.60 46.60 0.0M
2022-01-17 46.00 46.00 46.00 46.00 0.0M
2022-01-14 45.60 46.20 45.60 46.20 0.0M
2022-01-13 45.80 45.80 45.80 45.80 0.0M
2022-01-12 45.80 45.80 45.80 45.80 0.0M
2022-01-11 46.00 46.00 46.00 46.00 0.0M
2022-01-10 46.20 46.20 46.20 46.20 0.0M
2022-01-07 45.20 45.20 45.20 45.20 0.0M
2022-01-06 45.80 45.80 45.80 45.80 0.0M
2022-01-05 46.40 46.40 46.40 46.40 0.0M
2022-01-04 45.80 45.80 45.80 45.80 0.0M
2022-01-03 46.20 46.20 46.20 46.20 0.0M