Verint Systems (VRNT)

VRNT
🏛️ 독일 →
16.70
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-30 26.00 26.00 26.00 26.00 0.0M
2024-12-27 26.20 26.20 26.20 26.20 0.0M
2024-12-23 25.80 26.20 25.80 26.20 0.0M
2024-12-20 25.80 25.80 25.60 25.60 0.0M
2024-12-19 27.80 27.80 26.20 26.20 0.0M
2024-12-18 27.80 27.80 27.00 27.00 0.0M
2024-12-17 27.40 27.80 27.40 27.80 0.0M
2024-12-16 27.40 27.40 27.40 27.40 0.0M
2024-12-13 28.80 28.80 27.40 27.40 0.0M
2024-12-12 28.60 28.80 28.60 28.80 0.0M
2024-12-11 28.40 29.00 28.40 29.00 0.0M
2024-12-10 28.80 28.80 28.20 28.20 0.0M
2024-12-09 28.80 29.00 28.80 29.00 0.0M
2024-12-06 30.00 30.00 28.60 28.60 0.0M
2024-12-05 29.80 30.00 29.80 30.00 0.0M
2024-12-04 23.00 24.40 23.00 24.40 0.0M
2024-12-03 23.40 23.40 23.00 23.00 0.0M
2024-12-02 24.00 24.00 23.20 23.20 0.0M
2024-11-29 23.20 23.60 23.20 23.60 0.0M
2024-11-28 23.20 23.20 23.00 23.00 0.0M
2024-11-27 23.00 23.20 23.00 23.20 0.0M
2024-11-26 23.40 23.40 23.00 23.00 0.0M
2024-11-25 23.20 23.20 23.20 23.20 0.0M
2024-11-22 22.60 23.60 22.60 23.20 0.0M
2024-11-21 21.80 22.60 21.80 22.60 0.0M
2024-11-20 21.80 21.80 21.80 21.80 0.0M
2024-11-19 21.80 21.80 21.60 21.60 0.0M
2024-11-18 22.20 22.20 22.20 22.20 0.0M
2024-11-15 23.00 23.00 22.20 22.20 0.0M
2024-11-14 24.20 24.20 23.00 23.00 0.0M
2024-11-13 23.20 24.00 23.20 24.00 0.0M
2024-11-12 23.40 23.40 23.20 23.20 0.0M
2024-11-11 22.60 22.60 22.60 22.60 0.0M
2024-11-08 22.20 22.40 22.20 22.40 0.0M
2024-11-07 22.00 22.20 22.00 22.20 0.0M
2024-11-06 20.80 20.80 20.80 20.80 0.0M
2024-11-05 19.90 19.90 19.90 19.90 0.0M
2024-11-04 19.40 19.90 19.40 19.90 0.0M
2024-11-01 19.50 19.50 19.30 19.30 0.0M
2024-10-31 19.70 19.70 19.30 19.30 0.0M
2024-10-30 19.90 19.90 19.90 19.90 0.0M
2024-10-29 20.40 20.40 19.90 19.90 0.0M
2024-10-28 20.20 20.20 20.20 20.20 0.0M
2024-10-25 19.90 19.90 19.90 19.90 0.0M
2024-10-24 20.20 20.20 19.90 19.90 0.0M
2024-10-23 20.20 20.20 20.00 20.00 0.0M
2024-10-22 20.60 20.60 20.20 20.20 0.0M
2024-10-21 20.80 20.80 20.80 20.80 0.0M
2024-10-18 21.20 21.20 21.20 21.20 0.0M
2024-10-17 21.20 21.20 21.00 21.00 0.0M
2024-10-16 21.40 21.40 21.20 21.20 0.0M
2024-10-15 21.40 21.40 21.40 21.40 0.0M
2024-10-14 21.20 21.20 21.20 21.20 0.0M
2024-10-11 20.80 20.80 20.80 20.80 0.0M
2024-10-10 21.40 21.40 21.00 21.00 0.0M
2024-10-09 21.60 21.60 21.40 21.40 0.0M
2024-10-08 21.20 21.60 21.20 21.60 0.0M
2024-10-07 21.60 21.60 21.40 21.40 0.0M
2024-10-04 21.40 21.40 21.40 21.40 0.0M
2024-10-03 21.60 21.60 21.00 21.00 0.0M
2024-10-02 22.00 22.00 21.60 21.60 0.0M
2024-10-01 22.60 23.60 22.60 23.60 0.0M
2024-09-30 22.80 22.80 22.40 22.40 0.0M
2024-09-27 22.60 22.60 22.60 22.60 0.0M
2024-09-26 22.40 22.60 22.40 22.60 0.0M
2024-09-25 22.00 22.20 22.00 22.20 0.0M
2024-09-24 22.20 22.20 22.00 22.00 0.0M
2024-09-23 22.40 22.40 22.40 22.40 0.0M
2024-09-20 23.20 23.20 22.40 22.40 0.0M
2024-09-19 23.60 23.60 23.60 23.60 0.0M
2024-09-18 23.60 23.60 23.60 23.60 0.0M
2024-09-17 23.60 23.60 23.40 23.40 0.0M
2024-09-16 23.60 23.60 23.60 23.60 0.0M
2024-09-13 22.40 23.40 22.40 23.40 0.0M
2024-09-12 23.40 23.40 23.40 23.40 0.0M
2024-09-11 23.20 23.40 23.20 23.40 0.0M
2024-09-10 23.20 23.20 23.20 23.20 0.0M
2024-09-09 23.60 23.60 23.60 23.60 0.0M
2024-09-06 23.40 23.40 23.40 23.40 0.0M
2024-09-05 22.20 23.60 22.20 23.60 0.0M
2024-09-04 26.80 26.80 26.60 26.60 0.0M
2024-09-03 28.40 28.40 27.20 27.20 0.0M
2024-09-02 28.20 28.20 28.20 28.20 0.0M
2024-08-30 28.60 28.60 28.20 28.20 0.0M
2024-08-29 28.20 28.60 28.20 28.60 0.0M
2024-08-28 28.80 28.80 28.60 28.60 0.0M
2024-08-27 29.20 29.20 28.80 28.80 0.0M
2024-08-26 29.20 29.20 29.20 29.20 0.0M
2024-08-23 29.00 29.20 29.00 29.20 0.0M
2024-08-22 29.40 29.40 29.20 29.20 0.0M
2024-08-21 29.40 29.40 29.40 29.40 0.0M
2024-08-20 30.00 30.00 29.60 29.60 0.0M
2024-08-19 29.40 29.80 29.40 29.80 0.0M
2024-08-16 30.00 30.00 29.60 29.60 0.0M
2024-08-15 28.40 28.40 28.40 28.40 0.0M
2024-08-14 28.60 28.60 28.40 28.40 0.0M
2024-08-13 28.40 28.40 28.40 28.40 0.0M
2024-08-12 29.40 29.40 28.20 28.20 0.0M
2024-08-09 30.40 30.40 29.60 29.60 0.0M
2024-08-08 29.40 29.40 29.40 29.40 0.0M
2024-08-07 30.00 30.00 29.60 29.60 0.0M
2024-08-06 29.80 30.00 29.80 30.00 0.0M
2024-08-05 28.40 28.40 28.40 28.40 0.0M
2024-08-02 30.80 30.80 30.80 30.80 0.0M
2024-08-01 33.40 33.40 31.20 31.20 0.0M
2024-07-31 33.00 33.40 33.00 33.40 0.0M
2024-07-30 32.20 32.80 32.20 32.80 0.0M
2024-07-29 32.40 32.40 32.20 32.20 0.0M
2024-07-26 32.60 32.60 32.60 32.60 0.0M
2024-07-25 30.80 32.40 30.80 32.40 0.0M
2024-07-24 31.60 31.60 31.20 31.20 0.0M
2024-07-23 30.80 31.80 30.80 31.80 0.0M
2024-07-22 31.20 31.20 31.20 31.20 0.0M
2024-07-19 30.20 30.20 30.20 30.20 0.0M
2024-07-18 30.60 30.60 30.60 30.60 0.0M
2024-07-17 30.00 30.40 30.00 30.40 0.0M
2024-07-16 29.40 30.60 29.40 30.60 0.0M
2024-07-15 29.20 29.20 29.20 29.20 0.0M
2024-07-12 29.00 29.20 29.00 29.20 0.0M
2024-07-11 28.40 29.00 28.40 29.00 0.0M
2024-07-10 27.80 28.00 27.80 28.00 0.0M
2024-07-09 28.60 28.60 27.80 27.80 0.0M
2024-07-08 28.60 28.60 28.60 28.60 0.0M
2024-07-05 29.60 29.60 28.80 28.80 0.0M
2024-07-04 29.40 29.40 29.20 29.20 0.0M
2024-07-03 29.40 29.40 29.40 29.40 0.0M
2024-07-02 30.00 30.00 29.40 29.40 0.0M
2024-07-01 29.80 30.20 29.80 30.20 0.0M
2024-06-28 30.40 30.40 29.80 29.80 0.0M
2024-06-27 28.60 30.20 28.60 30.20 0.0M
2024-06-26 31.40 31.40 29.20 29.20 0.0M
2024-06-25 31.60 31.60 31.20 31.20 0.0M
2024-06-24 31.60 31.80 31.60 31.80 0.0M
2024-06-21 32.00 32.00 32.00 32.00 0.0M
2024-06-20 32.60 32.60 32.00 32.00 0.0M
2024-06-19 32.40 32.40 32.40 32.40 0.0M
2024-06-18 32.40 32.40 32.20 32.20 0.0M
2024-06-17 33.20 33.20 32.40 32.40 0.0M
2024-06-14 33.00 33.20 33.00 33.20 0.0M
2024-06-13 34.40 34.40 33.20 33.20 0.0M
2024-06-12 33.80 34.20 33.80 34.20 0.0M
2024-06-11 33.20 33.80 33.20 33.80 0.0M
2024-06-10 33.80 33.80 33.80 33.80 0.0M
2024-06-07 32.80 33.80 32.80 33.80 0.0M
2024-06-06 31.00 33.20 31.00 33.20 0.0M
2024-06-05 28.00 28.00 28.00 28.00 0.0M
2024-06-04 25.80 25.80 25.60 25.60 0.0M
2024-06-03 27.20 27.20 27.20 27.20 0.0M
2024-05-31 27.00 27.00 27.00 27.00 0.0M
2024-05-30 27.40 27.40 27.00 27.00 0.0M
2024-05-29 28.20 28.20 27.80 27.80 0.0M
2024-05-28 28.00 28.20 28.00 28.20 0.0M
2024-05-27 28.00 28.00 28.00 28.00 0.0M
2024-05-24 28.20 28.20 28.00 28.00 0.0M
2024-05-23 28.60 28.60 28.20 28.20 0.0M
2024-05-22 29.00 29.00 28.40 28.40 0.0M
2024-05-21 29.40 29.40 29.00 29.00 0.0M
2024-05-20 29.20 29.20 29.20 29.20 0.0M
2024-05-17 29.20 29.20 29.20 29.20 0.0M
2024-05-16 30.20 30.20 29.20 29.20 0.0M
2024-05-15 29.60 29.60 29.60 29.60 0.0M
2024-05-14 28.80 29.60 28.80 29.60 0.0M
2024-05-13 28.40 28.40 28.40 28.40 0.0M
2024-05-10 29.40 29.40 28.60 28.60 0.0M
2024-05-09 28.80 28.80 28.80 28.80 0.0M
2024-05-08 29.00 29.00 28.80 28.80 0.0M
2024-05-07 29.00 29.00 29.00 29.00 0.0M
2024-05-06 28.80 28.80 28.80 28.80 0.0M
2024-05-03 28.60 28.80 28.60 28.80 0.0M
2024-05-02 28.20 28.20 28.20 28.20 0.0M
2024-04-30 28.60 28.60 28.20 28.20 0.0M
2024-04-29 29.20 29.20 28.40 28.40 0.0M
2024-04-26 28.80 28.80 28.60 28.60 0.0M
2024-04-25 28.40 28.40 27.80 27.80 0.0M
2024-04-24 28.40 28.60 28.40 28.60 0.0M
2024-04-23 27.60 28.00 27.60 28.00 0.0M
2024-04-22 27.20 27.20 27.20 27.20 0.0M
2024-04-19 27.00 27.40 27.00 27.00 0.0M
2024-04-18 27.20 27.20 27.20 27.20 0.0M
2024-04-17 27.20 27.20 27.20 27.20 0.0M
2024-04-16 27.40 27.40 27.40 27.40 0.0M
2024-04-15 28.80 28.80 28.80 28.80 0.0M
2024-04-12 28.60 28.60 28.60 28.60 0.0M
2024-04-11 28.80 28.80 28.60 28.60 0.0M
2024-04-10 30.20 30.20 28.80 28.80 0.0M
2024-04-09 29.00 30.20 29.00 30.20 0.0M
2024-04-08 28.00 28.00 28.00 28.00 0.0M
2024-04-05 29.00 29.00 27.80 27.80 0.0M
2024-04-04 28.40 28.60 28.40 28.60 0.0M
2024-04-03 28.60 28.60 28.40 28.40 0.0M
2024-04-02 30.00 30.00 28.60 28.60 0.0M
2024-03-28 28.60 30.40 28.60 30.40 0.0M
2024-03-27 28.40 29.20 28.40 29.20 0.0M
2024-03-26 29.20 29.20 28.40 28.40 0.0M
2024-03-25 28.40 28.40 28.20 28.20 0.0M
2024-03-22 29.00 29.00 28.40 28.40 0.0M
2024-03-21 28.80 28.80 28.80 28.80 0.0M
2024-03-20 28.40 28.60 28.40 28.60 0.0M
2024-03-19 28.20 28.40 28.20 28.40 0.0M
2024-03-18 28.00 28.00 28.00 28.00 0.0M
2024-03-15 28.20 28.20 27.80 27.80 0.0M
2024-03-14 28.20 28.40 28.20 28.40 0.0M
2024-03-13 27.80 27.80 27.80 27.80 0.0M
2024-03-12 28.00 28.00 27.80 27.80 0.0M
2024-03-11 28.00 28.00 27.80 27.80 0.0M
2024-03-08 28.00 28.20 28.00 28.20 0.0M
2024-03-07 28.20 28.20 28.00 28.00 0.0M
2024-03-06 27.80 27.80 27.80 27.80 0.0M
2024-03-05 28.80 28.80 27.80 27.80 0.0M
2024-03-04 28.80 28.80 28.80 28.80 0.0M
2024-03-01 29.00 29.00 28.80 28.80 0.0M
2024-02-29 28.80 28.80 28.80 28.80 0.0M
2024-02-28 29.00 29.00 28.80 28.80 0.0M
2024-02-27 29.20 29.20 29.00 29.00 0.0M
2024-02-26 28.20 28.20 28.20 28.20 0.0M
2024-02-23 27.80 28.20 27.80 28.20 0.0M
2024-02-22 28.20 28.20 28.00 28.00 0.0M
2024-02-21 28.80 28.80 27.80 27.80 0.0M
2024-02-20 29.60 29.60 29.00 29.00 0.0M
2024-02-19 29.60 29.60 29.40 29.40 0.0M
2024-02-16 29.60 29.60 29.60 29.60 0.0M
2024-02-15 29.20 29.60 29.20 29.40 0.0M
2024-02-14 28.00 29.20 28.00 29.20 0.0M
2024-02-13 29.60 29.60 27.80 27.80 0.0M
2024-02-12 29.20 29.80 29.20 29.80 0.0M
2024-02-09 28.20 29.40 28.20 29.40 0.0M
2024-02-08 28.20 28.20 28.20 28.20 0.0M
2024-02-07 28.20 28.40 28.20 28.40 0.0M
2024-02-06 27.40 27.40 27.40 27.40 0.0M
2024-02-05 26.60 26.60 26.60 26.60 0.0M
2024-02-02 27.20 27.20 26.80 26.80 0.0M
2024-02-01 27.40 27.40 27.00 27.00 0.0M
2024-01-31 27.80 27.80 27.20 27.20 0.0M
2024-01-30 28.40 28.40 28.00 28.00 0.0M
2024-01-29 27.60 28.40 27.60 28.40 0.0M
2024-01-26 27.00 27.60 27.00 27.60 0.0M
2024-01-25 26.60 27.20 26.60 27.20 0.0M
2024-01-24 26.80 26.80 26.60 26.60 0.0M
2024-01-23 26.60 26.80 26.60 26.80 0.0M
2024-01-22 26.00 26.00 26.00 26.00 0.0M
2024-01-19 25.00 25.80 25.00 25.80 0.0M
2024-01-18 24.40 25.00 24.40 25.00 0.0M
2024-01-17 24.00 24.20 24.00 24.20 0.0M
2024-01-16 24.60 24.60 24.00 24.00 0.0M
2024-01-15 24.60 24.60 24.40 24.40 0.0M
2024-01-12 24.60 24.60 24.60 24.60 0.0M
2024-01-11 24.60 24.60 24.60 24.60 0.0M
2024-01-10 23.80 24.40 23.80 24.40 0.0M
2024-01-09 24.20 24.20 23.80 23.80 0.0M
2024-01-08 23.20 23.20 23.20 23.20 0.0M
2024-01-05 23.20 23.20 23.20 23.20 0.0M
2024-01-04 23.00 23.00 23.00 23.00 0.0M
2024-01-03 23.80 23.80 23.00 23.00 0.0M
2024-01-02 24.40 24.40 23.60 23.60 0.0M