4,296€
2,02%
Echtzeit-Aktienkurs Veritone Inc
Bid:
Ask:
Aktienkurse zur Veritone Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2025 | 4,36 | 4,37 | 4,36 | 4,37 | 3,68% | - |
| 08.10.2025 | 4,58 | 4,68 | 4,15 | 4,21 | -8,16% | 9.948,00 |
| 07.10.2025 | 4,73 | 5,00 | 4,45 | 4,59 | -1,08% | 559,00 |
| 06.10.2025 | 4,75 | 5,03 | 4,48 | 4,64 | -3,28% | 2.950,00 |
| 03.10.2025 | 4,62 | 5,18 | 4,57 | 4,79 | 5,09% | - |
| 02.10.2025 | 4,16 | 4,57 | 4,16 | 4,56 | 9,62% | 6.168,00 |
| 01.10.2025 | 4,12 | 4,23 | 3,96 | 4,16 | 3,77% | - |
| 30.09.2025 | 4,07 | 4,25 | 3,88 | 4,01 | -4,09% | - |
| 29.09.2025 | 4,42 | 4,47 | 4,06 | 4,18 | -4,89% | 165,00 |
| 26.09.2025 | 4,91 | 4,99 | 4,31 | 4,40 | -7,65% | 5.056,00 |
| 25.09.2025 | 4,80 | 5,29 | 4,29 | 4,76 | -0,40% | 10.065,00 |
| 24.09.2025 | 4,98 | 5,21 | 4,65 | 4,78 | -5,57% | 1.541,00 |
| 23.09.2025 | 4,85 | 5,44 | 4,80 | 5,06 | 4,01% | 431,00 |
| 22.09.2025 | 4,76 | 5,22 | 4,59 | 4,87 | 7,04% | 2.924,00 |
| 19.09.2025 | 3,54 | 4,58 | 3,53 | 4,55 | 30,04% | 407,00 |
| 18.09.2025 | 3,50 | 3,63 | 3,42 | 3,50 | 3,86% | 99,00 |
| 17.09.2025 | 3,18 | 3,53 | 3,18 | 3,37 | 0,15% | - |
| 16.09.2025 | 3,33 | 3,42 | 3,13 | 3,36 | 2,31% | 65,00 |
| 15.09.2025 | 3,22 | 3,42 | 3,08 | 3,28 | 1,48% | 16.000,00 |
| 12.09.2025 | 3,00 | 3,66 | 2,97 | 3,24 | 16,40% | 1.250,00 |
| 11.09.2025 | 2,66 | 2,88 | 2,42 | 2,78 | -16,24% | 3.250,00 |
| 10.09.2025 | 3,23 | 3,52 | 3,07 | 3,32 | 6,75% | - |
| 09.09.2025 | 2,27 | 3,19 | 2,26 | 3,11 | 33,55% | 9.800,00 |
| 08.09.2025 | 2,32 | 2,35 | 2,32 | 2,33 | 2,74% | - |
| 05.09.2025 | 2,38 | 2,44 | 2,21 | 2,27 | -4,51% | 5.000,00 |
| 04.09.2025 | 2,52 | 2,59 | 2,30 | 2,37 | -5,08% | 200,00 |
| 03.09.2025 | 2,63 | 2,72 | 2,50 | 2,50 | -5,37% | - |
| 02.09.2025 | 2,56 | 2,66 | 2,44 | 2,64 | 3,04% | - |
| 01.09.2025 | 2,60 | 2,60 | 2,56 | 2,56 | -1,80% | 3.000,00 |
| 29.08.2025 | 2,47 | 2,61 | 2,33 | 2,61 | 6,48% | 7.000,00 |
| 28.08.2025 | 2,60 | 2,65 | 2,44 | 2,45 | -6,02% | 558,00 |
| 27.08.2025 | 2,50 | 2,75 | 2,46 | 2,61 | 3,12% | 9.243,00 |
| 26.08.2025 | 2,03 | 2,55 | 2,02 | 2,53 | 24,75% | 20.961,00 |
| 25.08.2025 | 2,04 | 2,10 | 1,94 | 2,03 | 0,47% | - |
| 22.08.2025 | 1,97 | 2,04 | 1,96 | 2,02 | 2,51% | - |
| 21.08.2025 | 2,02 | 2,04 | 1,93 | 1,97 | -0,46% | - |
| 20.08.2025 | 2,05 | 2,08 | 1,89 | 1,98 | -2,99% | 20.000,00 |
| 19.08.2025 | 2,25 | 2,25 | 2,02 | 2,04 | -6,89% | 320,00 |
| 18.08.2025 | 2,26 | 2,30 | 2,12 | 2,19 | -2,75% | - |
| 15.08.2025 | 2,31 | 2,40 | 2,24 | 2,25 | -1,96% | 2.250,00 |
| 14.08.2025 | 2,25 | 2,37 | 2,22 | 2,30 | 2,00% | - |
| 13.08.2025 | 2,39 | 2,45 | 2,19 | 2,25 | -4,17% | 4.000,00 |
| 12.08.2025 | 2,59 | 2,62 | 2,32 | 2,35 | -9,58% | 29,00 |
| 11.08.2025 | 2,43 | 2,63 | 2,34 | 2,60 | 6,95% | 10.045,00 |
| 08.08.2025 | 2,04 | 2,43 | 2,04 | 2,43 | 22,85% | 950,00 |
| 07.08.2025 | 1,97 | 2,05 | 1,89 | 1,98 | 0,00% | - |
| 06.08.2025 | 2,19 | 2,22 | 1,95 | 1,98 | -8,97% | 838,00 |
| 05.08.2025 | 2,16 | 2,35 | 2,04 | 2,17 | 1,92% | 850,00 |
| 04.08.2025 | 1,86 | 2,14 | 1,86 | 2,13 | 16,19% | 199,00 |
| 01.08.2025 | 1,94 | 1,95 | 1,79 | 1,84 | -5,46% | 5.101,00 |
| 31.07.2025 | 1,85 | 1,99 | 1,84 | 1,94 | 5,78% | - |
| 30.07.2025 | 1,75 | 1,87 | 1,66 | 1,84 | 7,31% | 240,00 |
| 29.07.2025 | 1,85 | 1,91 | 1,70 | 1,71 | -7,62% | 2.644,00 |
| 28.07.2025 | 2,02 | 2,12 | 1,83 | 1,85 | -7,68% | 532,00 |
| 25.07.2025 | 2,16 | 2,19 | 1,97 | 2,01 | -6,26% | 1.300,00 |
| 24.07.2025 | 2,35 | 2,45 | 2,13 | 2,14 | -9,56% | 720,00 |
| 23.07.2025 | 2,45 | 2,52 | 2,29 | 2,37 | -2,99% | - |
| 22.07.2025 | 2,48 | 2,79 | 2,18 | 2,44 | 2,31% | 12.575,00 |
| 21.07.2025 | 2,04 | 2,71 | 2,03 | 2,38 | 22,77% | 25.538,00 |
| 18.07.2025 | 1,89 | 2,05 | 1,83 | 1,94 | 5,89% | 500,00 |
| 17.07.2025 | 1,65 | 2,00 | 1,65 | 1,83 | 6,38% | 31.679,00 |
| 16.07.2025 | 1,31 | 1,74 | 1,25 | 1,72 | 32,74% | 777,00 |
| 15.07.2025 | 1,34 | 1,35 | 1,28 | 1,30 | -1,37% | 3.800,00 |
| 14.07.2025 | 1,23 | 1,33 | 1,23 | 1,32 | 7,17% | 65,00 |
| 11.07.2025 | 1,29 | 1,30 | 1,22 | 1,23 | -2,69% | 30.028,00 |
| 10.07.2025 | 1,26 | 1,30 | 1,22 | 1,26 | 0,96% | - |
| 09.07.2025 | 1,30 | 1,30 | 1,22 | 1,25 | 0,00% | 14,00 |
| 08.07.2025 | 1,31 | 1,35 | 1,25 | 1,25 | -4,58% | 500,00 |
| 07.07.2025 | 1,31 | 1,37 | 1,24 | 1,31 | 0,27% | - |
| 04.07.2025 | 1,29 | 1,31 | 1,28 | 1,31 | 0,38% | - |
| 03.07.2025 | 1,21 | 1,32 | 1,20 | 1,30 | 7,74% | 700,00 |
| 02.07.2025 | 1,19 | 1,23 | 1,15 | 1,21 | 0,58% | - |
| 01.07.2025 | 1,09 | 1,27 | 1,07 | 1,20 | 11,82% | - |
| 30.06.2025 | 1,25 | 1,29 | 1,05 | 1,07 | -10,57% | - |
| 27.06.2025 | 1,25 | 1,32 | 1,19 | 1,20 | -3,38% | - |
| 26.06.2025 | 1,23 | 1,28 | 1,16 | 1,24 | 2,39% | - |
| 25.06.2025 | 1,17 | 1,30 | 1,17 | 1,21 | 3,32% | - |
| 24.06.2025 | 1,10 | 1,18 | 1,06 | 1,18 | 11,06% | - |
| 23.06.2025 | 1,13 | 1,16 | 1,06 | 1,06 | -5,96% | - |
| 20.06.2025 | 1,22 | 1,24 | 1,13 | 1,13 | -7,56% | - |
| 19.06.2025 | 1,24 | 1,24 | 1,22 | 1,22 | -1,30% | - |
| 18.06.2025 | 1,25 | 1,30 | 1,23 | 1,23 | -3,37% | - |
| 17.06.2025 | 1,38 | 1,42 | 1,27 | 1,28 | -7,00% | - |
| 16.06.2025 | 1,23 | 1,41 | 1,19 | 1,37 | 13,58% | 4.000,00 |
| 13.06.2025 | 1,28 | 1,31 | 1,20 | 1,21 | -4,58% | - |
| 12.06.2025 | 1,33 | 1,36 | 1,27 | 1,27 | -5,87% | 23.550,00 |
| 11.06.2025 | 1,37 | 1,40 | 1,33 | 1,35 | -0,52% | 250,00 |
| 10.06.2025 | 1,38 | 1,47 | 1,32 | 1,35 | -3,15% | 4.000,00 |
| 09.06.2025 | 1,31 | 1,41 | 1,31 | 1,40 | 5,76% | - |
| 06.06.2025 | 1,30 | 1,38 | 1,28 | 1,32 | 2,33% | - |
| 05.06.2025 | 1,35 | 1,43 | 1,28 | 1,29 | -4,73% | - |
| 04.06.2025 | 1,31 | 1,38 | 1,31 | 1,35 | 3,68% | - |
| 03.06.2025 | 1,28 | 1,34 | 1,25 | 1,31 | 2,67% | - |
| 02.06.2025 | 1,38 | 1,41 | 1,27 | 1,27 | -8,36% | 333,00 |
| 30.05.2025 | 1,37 | 1,43 | 1,37 | 1,39 | 1,46% | - |
| 29.05.2025 | 1,53 | 1,57 | 1,35 | 1,37 | -9,94% | - |
| 28.05.2025 | 1,53 | 1,60 | 1,50 | 1,52 | -0,20% | - |
| 27.05.2025 | 1,55 | 1,63 | 1,51 | 1,52 | -1,84% | 798,00 |
| 26.05.2025 | 1,54 | 1,55 | 1,52 | 1,55 | 0,94% | - |
| 23.05.2025 | 1,53 | 1,55 | 1,43 | 1,54 | 0,46% | 23.600,00 |