Verint Systems (VRNT)

VRNT
🏛️ 독일 →
17.10
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 16.70 17.10 16.70 17.10 0.0M
2025-09-25 17.00 17.10 17.00 17.10 0.0M
2025-09-24 16.50 16.50 16.50 16.50 0.0M
2025-09-23 16.50 16.90 16.50 16.90 0.0M
2025-09-22 16.60 16.90 16.60 16.90 0.0M
2025-09-19 16.60 17.00 16.60 17.00 0.0M
2025-09-18 16.70 17.00 16.70 17.00 0.0M
2025-09-17 16.50 16.50 16.50 16.50 0.0M
2025-09-16 16.60 16.90 16.60 16.90 0.0M
2025-09-15 16.70 17.00 16.70 17.00 0.0M
2025-09-12 16.70 17.10 16.70 17.10 0.0M
2025-09-11 16.70 17.10 16.70 17.10 0.0M
2025-09-10 16.70 16.70 16.70 16.70 0.0M
2025-09-09 16.60 17.10 16.60 17.10 0.0M
2025-09-08 16.70 17.10 16.70 17.10 0.0M
2025-09-05 16.90 16.90 16.90 16.90 0.0M
2025-09-04 16.80 17.20 16.80 17.20 0.0M
2025-09-03 16.90 17.20 16.90 17.20 0.0M
2025-09-02 16.70 17.20 16.70 17.20 0.0M
2025-09-01 16.70 17.00 16.70 16.90 0.0M
2025-08-29 16.80 17.20 16.80 17.20 0.0M
2025-08-28 16.80 17.20 16.80 17.20 0.0M
2025-08-27 16.80 17.30 16.80 17.30 0.0M
2025-08-26 16.70 17.20 16.70 17.20 0.0M
2025-08-25 20.00 22.80 17.20 17.20 0.0M
2025-08-22 16.00 17.20 16.00 17.20 0.0M
2025-08-21 15.50 16.30 15.50 16.30 0.0M
2025-08-20 15.70 15.90 15.70 15.90 0.0M
2025-08-19 16.00 16.00 16.00 16.00 0.0M
2025-08-18 16.10 16.40 16.10 16.40 0.0M
2025-08-15 16.30 16.40 16.30 16.40 0.0M
2025-08-14 16.80 16.80 16.70 16.70 0.0M
2025-08-13 16.00 17.20 16.00 17.20 0.0M
2025-08-12 16.50 16.50 16.30 16.30 0.0M
2025-08-11 17.30 17.30 17.00 17.00 0.0M
2025-08-08 17.30 17.90 17.30 17.90 0.0M
2025-08-07 18.00 18.00 17.80 17.80 0.0M
2025-08-06 17.50 18.40 17.50 18.40 0.0M
2025-08-05 17.70 17.90 17.70 17.90 0.0M
2025-08-04 16.90 18.00 16.90 18.00 0.0M
2025-08-01 17.90 17.90 17.90 17.90 0.0M
2025-07-31 18.40 18.40 18.30 18.30 0.0M
2025-07-30 18.30 18.50 18.30 18.50 0.0M
2025-07-29 18.00 18.50 18.00 18.50 0.0M
2025-07-28 18.10 18.50 18.10 18.50 0.0M
2025-07-25 18.20 18.40 18.20 18.40 0.0M
2025-07-24 18.30 18.50 18.30 18.50 0.0M
2025-07-23 18.70 18.70 18.50 18.50 0.0M
2025-07-22 17.80 18.70 17.80 18.70 0.0M
2025-07-21 17.30 18.20 17.30 18.20 0.0M
2025-07-18 17.10 17.10 17.10 17.10 0.0M
2025-07-17 16.90 17.80 16.90 17.80 0.0M
2025-07-16 16.40 17.20 16.40 17.20 0.0M
2025-07-15 16.60 17.70 16.60 17.00 0.0M
2025-07-14 17.00 17.00 17.00 17.00 0.0M
2025-07-11 18.30 18.30 17.70 17.70 0.0M
2025-07-10 17.80 18.30 17.80 18.30 0.0M
2025-07-09 18.00 18.00 18.00 18.00 0.0M
2025-07-08 17.40 18.30 17.40 18.30 0.0M
2025-07-07 17.30 17.80 17.30 17.80 0.0M
2025-07-04 17.30 17.40 17.30 17.40 0.0M
2025-07-03 17.80 18.00 17.80 18.00 0.0M
2025-07-02 17.90 17.90 17.90 17.90 0.0M
2025-07-01 16.20 16.20 15.70 15.70 0.0M
2025-06-30 15.80 15.80 15.80 15.80 0.0M
2025-06-27 16.00 16.00 15.80 15.80 0.0M
2025-06-26 15.10 16.30 15.10 16.30 0.0M
2025-06-25 14.90 14.90 14.90 14.90 0.0M
2025-06-24 14.10 15.10 14.10 15.10 0.0M
2025-06-23 13.80 13.80 13.80 13.80 0.0M
2025-06-20 14.10 14.10 14.10 14.10 0.0M
2025-06-19 14.00 14.00 13.70 13.70 0.0M
2025-06-18 14.30 14.30 14.30 14.30 0.0M
2025-06-17 14.40 14.80 14.40 14.70 0.0M
2025-06-16 14.30 14.80 14.30 14.80 0.0M
2025-06-13 15.00 15.00 14.60 14.60 0.0M
2025-06-12 15.70 15.70 15.50 15.50 0.0M
2025-06-11 16.10 16.30 16.10 16.30 0.0M
2025-06-10 15.80 16.50 15.80 16.50 0.0M
2025-06-09 16.40 16.40 16.40 16.40 0.0M
2025-06-06 16.20 16.30 16.20 16.30 0.0M
2025-06-05 18.40 18.40 18.40 18.40 0.0M
2025-06-04 15.00 15.80 15.00 15.80 0.0M
2025-06-03 14.40 15.40 14.40 15.40 0.0M
2025-06-02 14.70 14.80 14.70 14.80 0.0M
2025-05-30 15.10 15.20 15.10 15.20 0.0M
2025-05-29 15.30 15.30 15.10 15.10 0.0M
2025-05-28 14.50 15.00 14.50 15.00 0.0M
2025-05-27 14.30 14.80 14.30 14.80 0.0M
2025-05-26 14.20 14.20 14.20 14.20 0.0M
2025-05-23 14.40 14.60 14.40 14.60 0.0M
2025-05-22 14.00 14.90 14.00 14.90 0.0M
2025-05-21 15.20 15.20 14.40 14.40 0.0M
2025-05-20 15.20 15.30 15.20 15.30 0.0M
2025-05-19 15.40 15.60 15.40 15.60 0.0M
2025-05-16 15.50 16.00 15.50 16.00 0.0M
2025-05-15 15.90 15.90 15.90 15.90 0.0M
2025-05-14 16.10 16.30 16.10 16.30 0.0M
2025-05-13 16.10 16.50 16.10 16.50 0.0M
2025-05-12 15.60 16.70 15.60 16.70 0.0M
2025-05-09 15.50 16.10 15.50 15.70 0.0M
2025-05-08 15.30 15.90 15.30 15.90 0.0M
2025-05-07 14.70 15.10 14.70 15.10 0.0M
2025-05-06 14.90 15.10 14.90 15.10 0.0M
2025-05-05 15.00 15.50 15.00 15.50 0.0M
2025-05-02 15.00 15.50 15.00 15.50 0.0M
2025-04-30 15.30 15.30 15.30 15.30 0.0M
2025-04-29 15.40 15.70 15.40 15.70 0.0M
2025-04-28 15.30 15.60 15.30 15.60 0.0M
2025-04-25 15.30 15.80 15.30 15.80 0.0M
2025-04-24 14.20 15.40 14.20 15.40 0.0M
2025-04-23 13.90 14.60 13.90 14.60 0.0M
2025-04-22 13.70 14.00 13.70 13.80 0.0M
2025-04-17 13.60 13.80 13.60 13.80 0.0M
2025-04-16 13.50 13.70 13.50 13.70 0.0M
2025-04-15 13.70 14.30 13.70 14.30 0.0M
2025-04-14 13.50 14.10 13.50 14.10 0.0M
2025-04-11 13.70 13.80 13.70 13.80 0.0M
2025-04-10 14.30 14.30 13.50 13.50 0.0M
2025-04-09 12.30 12.30 12.30 12.30 0.0M
2025-04-08 13.40 13.40 12.80 12.80 0.0M
2025-04-07 12.80 13.70 12.80 13.70 0.0M
2025-04-04 13.80 13.80 13.50 13.50 0.0M
2025-04-03 15.20 15.20 14.20 14.20 0.0M
2025-04-02 15.80 16.50 15.80 16.50 0.0M
2025-04-01 16.30 16.30 16.20 16.20 0.0M
2025-03-31 16.10 16.30 16.10 16.30 0.0M
2025-03-28 17.10 17.10 16.00 16.00 0.0M
2025-03-27 17.60 17.60 17.10 17.10 0.0M
2025-03-26 20.20 20.20 18.40 18.40 0.0M
2025-03-25 20.20 20.20 20.00 20.00 0.0M
2025-03-24 19.70 19.70 19.70 19.70 0.0M
2025-03-21 19.90 19.90 19.50 19.50 0.0M
2025-03-20 20.60 20.60 19.90 19.90 0.0M
2025-03-19 19.90 20.40 19.90 20.40 0.0M
2025-03-18 20.40 20.40 19.80 19.80 0.0M
2025-03-17 19.70 19.70 19.70 19.70 0.0M
2025-03-14 18.70 19.70 18.70 19.70 0.0M
2025-03-13 18.90 19.00 18.90 19.00 0.0M
2025-03-12 19.00 19.30 19.00 19.30 0.0M
2025-03-11 19.30 19.30 19.30 19.30 0.0M
2025-03-10 19.70 19.70 19.50 19.50 0.0M
2025-03-07 19.70 20.20 19.70 20.20 0.0M
2025-03-06 20.40 20.40 20.00 20.00 0.0M
2025-03-05 20.60 20.80 20.40 20.40 0.0M
2025-03-04 20.80 20.80 20.80 20.80 0.0M
2025-03-03 21.20 21.20 21.20 21.20 0.0M
2025-02-28 21.40 21.60 21.40 21.60 0.0M
2025-02-27 21.80 21.80 21.40 21.40 0.0M
2025-02-26 22.60 22.60 22.00 22.00 0.0M
2025-02-25 22.60 22.80 22.60 22.80 0.0M
2025-02-24 22.60 23.20 22.60 23.20 0.0M
2025-02-21 23.60 23.60 23.60 23.60 0.0M
2025-02-20 25.00 25.00 23.80 23.80 0.0M
2025-02-19 24.80 25.20 24.80 25.20 0.0M
2025-02-18 24.60 24.60 24.60 24.60 0.0M
2025-02-17 24.40 24.40 24.20 24.20 0.0M
2025-02-14 25.00 25.00 24.20 24.20 0.0M
2025-02-13 25.00 25.00 25.00 25.00 0.0M
2025-02-12 24.60 25.00 24.60 25.00 0.0M
2025-02-11 25.20 25.20 24.80 24.80 0.0M
2025-02-10 24.80 24.80 24.80 24.80 0.0M
2025-02-07 24.80 24.80 24.80 24.80 0.0M
2025-02-06 25.20 25.20 25.20 25.20 0.0M
2025-02-05 24.60 25.00 24.60 25.00 0.0M
2025-02-04 24.00 24.80 24.00 24.80 0.0M
2025-02-03 24.20 24.20 24.00 24.00 0.0M
2025-01-31 24.60 24.60 24.40 24.40 0.0M
2025-01-30 24.60 24.60 24.60 24.60 0.0M
2025-01-29 24.60 24.60 24.40 24.40 0.0M
2025-01-28 24.60 24.60 24.40 24.40 0.0M
2025-01-27 23.20 23.20 23.20 23.20 0.0M
2025-01-24 24.40 24.40 23.80 23.80 0.0M
2025-01-23 23.80 24.00 23.80 24.00 0.0M
2025-01-22 23.80 24.00 23.80 24.00 0.0M
2025-01-21 23.60 23.60 23.60 23.60 0.0M
2025-01-20 23.60 23.60 23.60 23.60 0.0M
2025-01-17 23.60 23.60 23.40 23.40 0.0M
2025-01-16 24.40 24.40 23.40 23.40 0.0M
2025-01-15 24.80 24.80 24.40 24.40 0.0M
2025-01-14 24.20 24.80 24.20 24.80 0.0M
2025-01-13 24.40 24.40 24.40 24.40 0.0M
2025-01-10 24.00 24.60 24.00 24.60 0.0M
2025-01-09 24.00 24.00 23.80 23.80 0.0M
2025-01-08 24.60 24.60 24.20 24.20 0.0M
2025-01-07 25.20 25.20 24.40 24.40 0.0M
2025-01-06 25.80 25.80 25.80 25.80 0.0M
2025-01-03 25.80 26.20 25.80 26.20 0.0M
2025-01-02 26.40 26.40 25.80 25.80 0.0M