Verint Systems Inc (VRNT)

VRNT
🏛️ Deutschland →
17.10
Letzte Aktualisierung: 2025-09-26
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
2023-12-29 24.60 24.60 24.60 24.60 0.0M
2023-12-28 24.60 24.60 24.60 24.60 0.0M
2023-12-27 24.60 24.60 24.60 24.60 0.0M
2023-12-22 24.80 24.80 24.60 24.60 0.0M
2023-12-21 24.80 24.80 24.80 24.80 0.0M
2023-12-20 25.40 25.40 24.80 24.80 0.0M
2023-12-19 25.00 25.60 25.00 25.60 0.0M
2023-12-18 25.00 25.20 24.60 25.20 0.0M
2023-12-15 25.60 25.60 25.00 25.00 0.0M
2023-12-14 25.20 25.20 25.00 25.00 0.0M
2023-12-13 25.00 25.00 25.00 25.00 0.0M
2023-12-12 25.20 25.20 24.80 24.80 0.0M
2023-12-11 25.80 25.80 25.20 25.20 0.0M
2023-12-08 26.40 26.40 26.00 26.40 0.0M
2023-12-07 24.60 26.20 24.60 26.20 0.0M
2023-12-06 22.40 22.40 22.20 22.20 0.0M
2023-12-05 22.40 22.40 22.20 22.20 0.0M
2023-12-04 22.80 22.80 22.80 22.80 0.0M
2023-12-01 22.40 22.40 22.40 22.40 0.0M
2023-11-30 22.80 22.80 22.40 22.40 0.0M
2023-11-29 22.40 22.80 22.40 22.80 0.0M
2023-11-28 22.40 22.40 22.40 22.40 0.0M
2023-11-27 22.40 22.40 22.40 22.40 0.0M
2023-11-24 21.60 22.40 21.60 22.40 0.0M
2023-11-23 21.60 21.60 21.40 21.40 0.0M
2023-11-22 20.80 21.60 20.80 21.60 0.0M
2023-11-21 21.00 21.00 21.00 21.00 0.0M
2023-11-20 20.40 21.00 20.40 21.00 0.0M
2023-11-17 20.40 20.40 20.40 20.40 0.0M
2023-11-16 20.40 20.40 20.40 20.40 0.0M
2023-11-15 20.20 20.40 20.20 20.40 0.0M
2023-11-14 19.70 19.90 19.70 19.90 0.0M
2023-11-13 19.40 19.80 19.40 19.80 0.0M
2023-11-10 19.20 19.20 19.20 19.20 0.0M
2023-11-09 19.70 19.70 19.10 19.10 0.0M
2023-11-08 19.50 19.80 19.50 19.80 0.0M
2023-11-07 19.20 19.70 19.20 19.70 0.0M
2023-11-06 19.40 19.40 19.20 19.20 0.0M
2023-11-03 18.30 19.40 18.30 19.40 0.0M
2023-11-02 17.50 17.50 17.50 17.50 0.0M
2023-11-01 17.60 17.60 17.20 17.20 0.0M
2023-10-31 17.20 17.50 17.20 17.50 0.0M
2023-10-30 17.40 17.40 17.30 17.30 0.0M
2023-10-27 17.80 17.80 17.80 17.80 0.0M
2023-10-26 17.70 17.70 17.70 17.70 0.0M
2023-10-25 17.20 18.00 17.20 18.00 0.0M
2023-10-24 17.10 18.50 17.10 18.50 0.0M
2023-10-23 18.00 18.20 18.00 18.20 0.0M
2023-10-20 17.90 18.80 17.90 18.80 0.0M
2023-10-19 20.00 20.00 18.80 18.80 0.0M
2023-10-18 19.40 19.40 19.10 19.10 0.0M
2023-10-17 20.00 20.00 19.60 19.60 0.0M
2023-10-16 19.10 19.10 19.10 19.10 0.0M
2023-10-13 19.90 19.90 19.30 19.30 0.0M
2023-10-12 20.20 20.20 19.90 19.90 0.0M
2023-10-11 20.60 20.60 20.00 20.00 0.0M
2023-10-10 20.40 20.40 20.40 20.40 0.0M
2023-10-09 20.40 20.40 20.20 20.20 0.0M
2023-10-06 19.90 20.40 19.90 20.40 0.0M
2023-10-05 20.60 20.60 20.00 20.00 0.0M
2023-10-04 20.80 20.80 20.60 20.60 0.0M
2023-10-03 21.60 21.60 20.80 20.80 0.0M
2023-10-02 21.80 21.80 21.40 21.40 0.0M
2023-09-29 21.80 21.80 21.60 21.60 0.0M
2023-09-28 22.40 22.40 21.60 21.60 0.0M
2023-09-27 22.60 22.60 22.20 22.20 0.0M
2023-09-26 22.60 22.60 22.40 22.40 0.0M
2023-09-25 23.00 23.00 23.00 23.00 0.0M
2023-09-22 23.00 23.00 23.00 23.00 0.0M
2023-09-21 23.20 23.20 23.00 23.00 0.0M
2023-09-20 23.00 23.20 23.00 23.20 0.0M
2023-09-19 22.60 22.60 22.60 22.60 0.0M
2023-09-18 22.00 22.00 22.00 22.00 0.0M
2023-09-15 22.60 22.60 21.80 21.80 0.0M
2023-09-14 22.80 22.80 22.40 22.40 0.0M
2023-09-13 23.20 23.20 22.60 22.60 0.0M
2023-09-12 22.60 22.60 22.60 22.60 0.0M
2023-09-11 22.60 22.60 22.60 22.60 0.0M
2023-09-08 23.20 23.20 23.20 23.20 0.0M
2023-09-07 24.60 24.60 23.20 23.20 0.0M
2023-09-06 29.60 29.60 28.60 28.60 0.0M
2023-09-05 29.40 29.40 28.60 28.60 0.0M
2023-09-04 29.40 29.40 29.40 29.40 0.0M
2023-09-01 29.80 29.80 29.20 29.20 0.0M
2023-08-31 29.80 29.80 29.60 29.60 0.0M
2023-08-30 30.00 30.00 29.80 29.80 0.0M
2023-08-29 30.20 30.20 29.80 29.80 0.0M
2023-08-28 30.60 30.60 30.20 30.20 0.0M
2023-08-25 30.40 30.60 30.40 30.60 0.0M
2023-08-24 31.20 31.20 30.20 30.20 0.0M
2023-08-23 30.20 30.60 30.20 30.60 0.0M
2023-08-22 29.60 30.00 29.60 30.00 0.0M
2023-08-21 29.80 29.80 29.60 29.60 0.0M
2023-08-18 29.60 29.60 29.60 29.60 0.0M
2023-08-17 31.40 31.40 29.40 29.40 0.0M
2023-08-16 32.40 32.40 31.20 31.20 0.0M
2023-08-15 32.40 32.40 32.40 32.40 0.0M
2023-08-14 31.80 32.20 31.80 32.20 0.0M
2023-08-11 31.60 31.60 31.60 31.60 0.0M
2023-08-10 31.60 31.60 31.40 31.40 0.0M
2023-08-09 31.80 31.80 31.40 31.40 0.0M
2023-08-08 32.80 32.80 31.60 31.60 0.0M
2023-08-07 33.40 33.40 33.40 33.40 0.0M
2023-08-04 33.40 33.40 33.00 33.00 0.0M
2023-08-03 33.00 33.20 33.00 33.20 0.0M
2023-08-02 33.60 33.60 33.00 33.00 0.0M
2023-08-01 33.80 33.80 33.60 33.60 0.0M
2023-07-31 33.40 33.80 33.40 33.60 0.0M
2023-07-28 33.60 33.60 33.40 33.40 0.0M
2023-07-27 34.20 34.20 33.20 33.20 0.0M
2023-07-26 34.00 34.00 33.80 33.80 0.0M
2023-07-25 33.60 33.80 33.60 33.80 0.0M
2023-07-24 33.80 33.80 33.60 33.60 0.0M
2023-07-21 33.80 33.80 33.60 33.60 0.0M
2023-07-20 35.00 35.00 33.60 33.60 0.0M
2023-07-19 35.40 35.40 35.20 35.20 0.0M
2023-07-18 35.20 35.20 35.20 35.20 0.0M
2023-07-17 34.20 34.20 34.20 34.20 0.0M
2023-07-14 33.60 33.60 33.60 33.60 0.0M
2023-07-13 32.80 33.60 32.80 33.60 0.0M
2023-07-12 32.60 32.60 32.60 32.60 0.0M
2023-07-11 31.40 32.40 31.40 32.40 0.0M
2023-07-10 31.20 31.40 31.20 31.40 0.0M
2023-07-07 30.60 31.20 30.60 31.20 0.0M
2023-07-06 31.20 31.20 30.40 30.40 0.0M
2023-07-05 31.60 31.60 31.40 31.40 0.0M
2023-07-04 31.80 31.80 31.80 31.80 0.0M
2023-07-03 32.20 32.20 31.80 31.80 0.0M
2023-06-30 32.40 32.40 32.00 32.00 0.0M
2023-06-29 31.60 32.20 31.60 32.20 0.0M
2023-06-28 31.60 31.60 31.40 31.40 0.0M
2023-06-27 31.40 31.60 31.40 31.60 0.0M
2023-06-26 31.40 31.40 31.40 31.40 0.0M
2023-06-23 32.20 32.20 31.20 31.20 0.0M
2023-06-22 32.20 32.20 31.80 31.80 0.0M
2023-06-21 33.40 33.40 32.20 32.20 0.0M
2023-06-20 33.00 33.40 33.00 33.40 0.0M
2023-06-19 33.20 33.20 33.20 33.20 0.0M
2023-06-16 33.20 33.20 33.00 33.00 0.0M
2023-06-15 33.40 33.40 33.20 33.20 0.0M
2023-06-14 34.60 34.60 33.40 33.40 0.0M
2023-06-13 34.40 34.40 34.40 34.40 0.0M
2023-06-12 34.40 34.40 34.00 34.20 0.0M
2023-06-09 34.80 34.80 34.20 34.20 0.0M
2023-06-08 35.80 35.80 34.60 34.60 0.0M
2023-06-07 35.00 35.00 35.00 35.00 0.0M
2023-06-06 34.20 35.00 34.20 35.00 0.0M
2023-06-05 35.00 35.00 34.20 34.20 0.0M
2023-06-02 33.40 34.80 33.40 34.80 0.0M
2023-06-01 33.60 33.60 33.40 33.40 0.0M
2023-05-31 33.20 33.40 33.20 33.40 0.0M
2023-05-30 33.40 33.40 33.00 33.00 0.0M
2023-05-29 33.40 33.40 33.40 33.40 0.0M
2023-05-26 32.40 32.80 32.40 32.80 0.0M
2023-05-25 32.80 32.80 32.40 32.40 0.0M
2023-05-24 32.60 32.60 32.40 32.40 0.0M
2023-05-23 32.80 32.80 32.40 32.40 0.0M
2023-05-22 32.40 32.40 32.40 32.40 0.0M
2023-05-19 33.40 33.40 32.20 32.20 0.0M
2023-05-18 32.40 32.40 32.40 32.40 0.0M
2023-05-17 31.20 32.40 31.20 32.40 0.0M
2023-05-16 31.20 31.20 31.20 31.20 0.0M
2023-05-15 30.80 31.00 30.80 31.00 0.0M
2023-05-12 30.80 31.00 30.40 30.40 0.0M
2023-05-11 30.80 30.80 30.60 30.60 0.0M
2023-05-10 30.40 30.40 30.40 30.40 0.0M
2023-05-09 30.60 30.60 30.20 30.20 0.0M
2023-05-08 30.60 30.60 30.40 30.40 0.0M
2023-05-05 30.40 30.80 30.40 30.60 0.0M
2023-05-04 31.00 31.00 30.20 30.20 0.0M
2023-05-03 32.00 32.00 32.00 32.00 0.0M
2023-05-02 33.20 33.20 32.20 32.20 0.0M
2023-04-28 32.80 32.80 32.80 32.80 0.0M
2023-04-27 32.60 32.60 32.60 32.60 0.0M
2023-04-26 33.20 33.20 32.20 32.20 0.0M
2023-04-25 33.20 33.20 32.80 32.80 0.0M
2023-04-24 33.40 33.40 33.20 33.20 0.0M
2023-04-21 33.60 33.60 33.60 33.60 0.0M
2023-04-20 34.20 34.20 33.40 33.40 0.0M
2023-04-19 34.80 34.80 34.40 34.40 0.0M
2023-04-18 35.00 35.00 34.60 34.60 0.0M
2023-04-17 34.60 34.60 34.60 34.60 0.0M
2023-04-14 35.00 35.00 34.40 34.40 0.0M
2023-04-13 34.60 35.00 34.60 35.00 0.0M
2023-04-12 35.00 35.00 34.40 34.40 0.0M
2023-04-11 34.40 35.20 34.40 35.20 0.0M
2023-04-06 33.80 33.80 33.80 33.80 0.0M
2023-04-05 34.20 34.20 34.00 34.00 0.0M
2023-04-04 34.40 34.40 34.20 34.20 0.0M
2023-04-03 34.20 34.20 34.20 34.20 0.0M
2023-03-31 32.60 34.00 32.60 34.00 0.0M
2023-03-30 33.60 33.60 32.40 32.40 0.0M
2023-03-29 34.20 34.40 34.20 34.40 0.0M
2023-03-28 34.00 34.00 33.60 33.60 0.0M
2023-03-27 33.40 34.00 33.40 34.00 0.0M
2023-03-24 33.40 33.40 33.00 33.00 0.0M
2023-03-23 33.20 33.20 33.20 33.20 0.0M
2023-03-22 34.00 34.00 32.80 32.80 0.0M
2023-03-21 33.60 34.20 33.60 34.20 0.0M
2023-03-20 33.40 33.40 33.20 33.20 0.0M
2023-03-17 34.60 34.60 33.40 33.40 0.0M
2023-03-16 34.00 34.40 34.00 34.40 0.0M
2023-03-15 34.00 34.00 34.00 34.00 0.0M
2023-03-14 33.60 33.80 33.60 33.80 0.0M
2023-03-13 33.40 33.40 33.40 33.40 0.0M
2023-03-10 33.80 33.80 33.00 33.00 0.0M
2023-03-09 35.20 35.20 34.00 34.00 0.0M
2023-03-08 35.40 35.40 35.40 35.40 0.0M
2023-03-07 35.60 35.60 35.40 35.40 0.0M
2023-03-06 36.20 36.20 35.40 35.40 0.0M
2023-03-03 35.40 36.20 35.40 36.20 0.0M
2023-03-02 34.80 35.40 34.80 35.40 0.0M
2023-03-01 35.20 35.20 35.00 35.00 0.0M
2023-02-28 35.00 35.00 35.00 35.00 0.0M
2023-02-27 35.20 35.20 35.20 35.20 0.0M
2023-02-24 35.40 35.40 34.80 34.80 0.0M
2023-02-23 35.80 35.80 35.20 35.20 0.0M
2023-02-22 35.40 35.40 35.20 35.20 0.0M
2023-02-21 35.20 35.20 35.20 35.20 0.0M
2023-02-20 35.80 35.80 35.80 35.80 0.0M
2023-02-17 35.40 35.60 35.40 35.60 0.0M
2023-02-16 36.60 36.60 35.60 35.60 0.0M
2023-02-15 36.20 36.40 36.20 36.40 0.0M
2023-02-14 35.80 36.40 35.80 36.40 0.0M
2023-02-13 35.60 35.60 35.60 35.60 0.0M
2023-02-10 35.40 35.60 35.40 35.60 0.0M
2023-02-09 36.20 36.20 35.40 35.40 0.0M
2023-02-08 36.20 36.20 36.00 36.00 0.0M
2023-02-07 35.20 36.00 35.20 36.00 0.0M
2023-02-06 35.80 35.80 35.80 35.80 0.0M
2023-02-03 37.20 37.20 35.80 35.80 0.0M
2023-02-02 35.60 36.80 35.60 36.80 0.0M
2023-02-01 34.80 35.80 34.80 35.80 0.0M
2023-01-31 34.20 34.80 34.20 34.80 0.0M
2023-01-30 34.60 34.60 34.20 34.20 0.0M
2023-01-27 34.60 34.80 34.60 34.80 0.0M
2023-01-26 34.20 34.40 34.20 34.40 0.0M
2023-01-25 33.80 34.00 33.80 34.00 0.0M
2023-01-24 34.00 34.00 33.80 33.80 0.0M
2023-01-23 33.60 33.60 33.60 33.60 0.0M
2023-01-20 33.20 33.60 33.20 33.60 0.0M
2023-01-19 33.40 33.40 33.00 33.00 0.0M
2023-01-18 34.20 34.20 33.40 33.40 0.0M
2023-01-17 34.40 34.40 34.20 34.20 0.0M
2023-01-16 34.40 34.40 34.40 34.40 0.0M
2023-01-13 34.40 34.40 34.20 34.20 0.0M
2023-01-12 34.00 34.20 34.00 34.20 0.0M
2023-01-11 34.00 34.00 34.00 34.00 0.0M
2023-01-10 33.60 33.60 33.60 33.60 0.0M
2023-01-09 33.60 33.60 33.60 33.60 0.0M
2023-01-06 34.00 34.00 33.60 33.60 0.0M
2023-01-05 34.80 34.80 33.80 33.80 0.0M
2023-01-04 34.00 34.00 34.00 34.00 0.0M
2023-01-03 34.60 34.60 34.40 34.40 0.0M
2023-01-02 33.40 33.40 33.40 33.40 0.0M