2,040€
3,61%
Echtzeit-Aktienkurs Veritone Inc
Bid:
Ask:
Aktienkurse zur Veritone Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2025 | 1,47 | 1,54 | 1,44 | 1,53 | 4,58% | - |
| 21.05.2025 | 1,56 | 1,59 | 1,43 | 1,46 | -6,04% | - |
| 20.05.2025 | 1,60 | 1,63 | 1,55 | 1,56 | -2,02% | 37,00 |
| 19.05.2025 | 1,65 | 1,66 | 1,56 | 1,59 | -4,05% | - |
| 16.05.2025 | 1,62 | 1,68 | 1,60 | 1,66 | 4,88% | 10.300,00 |
| 15.05.2025 | 1,58 | 1,63 | 1,54 | 1,58 | -0,88% | - |
| 14.05.2025 | 1,65 | 1,70 | 1,58 | 1,59 | -2,93% | - |
| 13.05.2025 | 1,63 | 1,68 | 1,57 | 1,64 | 0,74% | - |
| 12.05.2025 | 1,60 | 1,73 | 1,60 | 1,63 | 1,50% | - |
| 09.05.2025 | 1,69 | 1,77 | 1,53 | 1,60 | -9,74% | - |
| 08.05.2025 | 1,73 | 1,89 | 1,65 | 1,78 | 7,70% | - |
| 07.05.2025 | 1,66 | 1,70 | 1,63 | 1,65 | 0,06% | - |
| 06.05.2025 | 1,75 | 1,78 | 1,63 | 1,65 | -5,50% | - |
| 05.05.2025 | 1,79 | 1,83 | 1,73 | 1,75 | -4,02% | - |
| 02.05.2025 | 1,77 | 1,85 | 1,77 | 1,82 | 2,19% | - |
| 30.04.2025 | 1,81 | 1,83 | 1,71 | 1,78 | -1,44% | - |
| 29.04.2025 | 1,84 | 1,86 | 1,78 | 1,81 | -1,10% | - |
| 28.04.2025 | 1,99 | 2,04 | 1,81 | 1,83 | -8,50% | - |
| 25.04.2025 | 2,00 | 2,08 | 1,93 | 1,99 | -0,20% | - |
| 24.04.2025 | 1,93 | 2,05 | 1,91 | 2,00 | 2,65% | - |
| 23.04.2025 | 1,87 | 2,07 | 1,87 | 1,95 | 4,12% | - |
| 22.04.2025 | 1,81 | 1,88 | 1,81 | 1,87 | -1,79% | - |
| 17.04.2025 | 1,88 | 1,97 | 1,85 | 1,90 | 1,60% | - |
| 16.04.2025 | 1,96 | 1,96 | 1,83 | 1,87 | -4,82% | - |
| 15.04.2025 | 1,92 | 2,00 | 1,90 | 1,97 | 1,99% | - |
| 14.04.2025 | 1,96 | 2,00 | 1,83 | 1,93 | 0,23% | - |
| 11.04.2025 | 2,00 | 2,09 | 1,86 | 1,93 | -3,94% | - |
| 10.04.2025 | 2,06 | 2,07 | 1,93 | 2,01 | -5,69% | - |
| 09.04.2025 | 1,82 | 2,13 | 1,77 | 2,13 | 16,81% | - |
| 08.04.2025 | 2,02 | 2,13 | 1,79 | 1,82 | -9,88% | - |
| 07.04.2025 | 1,86 | 2,05 | 1,70 | 2,02 | 8,11% | - |
| 04.04.2025 | 2,01 | 2,03 | 1,73 | 1,87 | -8,70% | - |
| 03.04.2025 | 2,18 | 2,18 | 1,94 | 2,05 | -6,96% | - |
| 02.04.2025 | 2,16 | 2,25 | 2,08 | 2,20 | 2,04% | - |