3,845€
-1,44%
Echtzeit-Aktienkurs Veritone Inc
Bid:
Ask:
Aktienkurse zur Veritone Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 3,90 | 3,90 | 3,84 | 3,85 | -1,44% | - |
| 17.10.2024 | 4,05 | 4,24 | 3,80 | 3,90 | -3,73% | 1.250,00 |
| 16.10.2024 | 3,75 | 4,10 | 3,72 | 4,05 | 8,14% | - |
| 15.10.2024 | 3,90 | 3,95 | 3,67 | 3,75 | -2,70% | - |
| 14.10.2024 | 3,84 | 4,01 | 3,67 | 3,85 | 0,26% | 100,00 |
| 11.10.2024 | 4,22 | 5,15 | 3,70 | 3,84 | -9,77% | 18.568,00 |
| 10.10.2024 | 4,12 | 4,33 | 3,92 | 4,26 | 2,78% | 13.890,00 |
| 09.10.2024 | 3,82 | 4,27 | 3,80 | 4,14 | 8,71% | 1.816,00 |
| 08.10.2024 | 3,41 | 3,86 | 3,36 | 3,81 | 11,63% | 2.454,00 |
| 07.10.2024 | 3,69 | 4,04 | 3,37 | 3,41 | -7,53% | 3.230,00 |
| 04.10.2024 | 3,27 | 3,72 | 3,27 | 3,69 | 12,87% | - |
| 03.10.2024 | 3,20 | 3,53 | 3,13 | 3,27 | 3,48% | 107,00 |
| 02.10.2024 | 3,14 | 3,21 | 3,05 | 3,16 | 1,61% | - |
| 01.10.2024 | 3,22 | 3,27 | 3,05 | 3,11 | -3,42% | 90,00 |
| 30.09.2024 | 3,36 | 3,36 | 3,16 | 3,22 | -3,59% | 1.500,00 |
| 27.09.2024 | 3,34 | 3,50 | 3,26 | 3,34 | -0,30% | 200,00 |
| 26.09.2024 | 3,26 | 3,44 | 3,11 | 3,35 | 2,73% | 1.630,00 |
| 25.09.2024 | 3,35 | 3,46 | 3,21 | 3,26 | -2,66% | 2.831,00 |
| 24.09.2024 | 3,07 | 3,43 | 3,07 | 3,35 | 9,48% | - |
| 23.09.2024 | 3,29 | 3,41 | 2,98 | 3,06 | -6,71% | - |
| 20.09.2024 | 3,45 | 3,63 | 3,21 | 3,28 | -4,65% | - |
| 19.09.2024 | 3,26 | 3,57 | 3,22 | 3,44 | 3,93% | 100,00 |
| 18.09.2024 | 3,46 | 3,57 | 3,27 | 3,31 | -3,22% | 58,00 |
| 17.09.2024 | 3,31 | 3,53 | 3,18 | 3,42 | 3,29% | - |
| 16.09.2024 | 3,07 | 3,36 | 2,93 | 3,31 | 6,88% | 1.024,00 |
| 13.09.2024 | 3,01 | 3,35 | 3,01 | 3,10 | 1,04% | 1.624,00 |
| 12.09.2024 | 2,77 | 3,25 | 2,74 | 3,07 | 10,85% | 1.800,00 |
| 11.09.2024 | 2,72 | 2,81 | 2,60 | 2,77 | 1,77% | - |
| 10.09.2024 | 2,62 | 2,81 | 2,58 | 2,72 | 3,74% | - |
| 09.09.2024 | 2,58 | 2,66 | 2,55 | 2,62 | 0,81% | 250,00 |
| 06.09.2024 | 2,61 | 2,65 | 2,49 | 2,60 | -0,80% | - |
| 05.09.2024 | 2,70 | 2,88 | 2,61 | 2,62 | -3,07% | - |
| 04.09.2024 | 2,72 | 2,72 | 2,58 | 2,70 | -0,70% | - |
| 03.09.2024 | 2,81 | 2,85 | 2,59 | 2,72 | -3,13% | 1.810,00 |
| 02.09.2024 | 2,80 | 2,85 | 2,79 | 2,81 | 1,08% | - |
| 30.08.2024 | 2,66 | 2,88 | 2,59 | 2,78 | 4,35% | - |
| 29.08.2024 | 2,60 | 2,70 | 2,54 | 2,66 | 2,86% | - |
| 28.08.2024 | 2,63 | 2,70 | 2,39 | 2,59 | -1,63% | 200,00 |
| 27.08.2024 | 2,74 | 2,80 | 2,57 | 2,63 | -3,83% | 110,00 |
| 26.08.2024 | 2,91 | 2,97 | 2,72 | 2,74 | -6,01% | - |
| 23.08.2024 | 2,93 | 3,14 | 2,87 | 2,91 | -0,58% | - |
| 22.08.2024 | 3,22 | 3,25 | 2,89 | 2,93 | -9,15% | - |
| 21.08.2024 | 3,37 | 3,51 | 3,15 | 3,23 | -4,30% | 55,00 |
| 20.08.2024 | 3,36 | 3,39 | 3,07 | 3,37 | 0,27% | - |
| 19.08.2024 | 3,50 | 3,57 | 3,18 | 3,36 | -3,36% | - |
| 16.08.2024 | 3,23 | 3,76 | 3,15 | 3,48 | 8,69% | - |
| 15.08.2024 | 2,83 | 3,40 | 2,69 | 3,20 | 13,11% | 500,00 |
| 14.08.2024 | 2,64 | 3,16 | 2,57 | 2,83 | 6,47% | - |
| 13.08.2024 | 2,09 | 2,69 | 2,08 | 2,66 | 27,13% | - |
| 12.08.2024 | 2,16 | 2,23 | 2,06 | 2,09 | -4,13% | - |
| 09.08.2024 | 2,46 | 2,46 | 2,02 | 2,18 | -10,66% | 400,00 |
| 08.08.2024 | 2,09 | 2,50 | 2,08 | 2,44 | 17,87% | - |
| 07.08.2024 | 2,11 | 2,21 | 2,03 | 2,07 | -1,85% | - |
| 06.08.2024 | 2,06 | 2,18 | 2,05 | 2,11 | 2,38% | - |
| 05.08.2024 | 2,23 | 2,23 | 1,75 | 2,06 | -6,79% | 199,00 |
| 02.08.2024 | 2,34 | 2,34 | 2,17 | 2,21 | -5,56% | 199,00 |
| 01.08.2024 | 2,44 | 2,54 | 2,31 | 2,34 | -4,06% | - |
| 31.07.2024 | 2,42 | 2,54 | 2,40 | 2,44 | -0,04% | - |
| 30.07.2024 | 2,67 | 2,74 | 2,42 | 2,44 | -7,92% | - |
| 29.07.2024 | 2,73 | 2,86 | 2,60 | 2,65 | -2,93% | - |
| 26.07.2024 | 2,83 | 2,96 | 2,70 | 2,73 | -3,53% | - |
| 25.07.2024 | 2,69 | 2,94 | 2,66 | 2,83 | 5,24% | - |
| 24.07.2024 | 2,96 | 2,99 | 2,65 | 2,69 | -9,12% | - |
| 23.07.2024 | 2,79 | 3,05 | 2,76 | 2,96 | 6,17% | - |
| 22.07.2024 | 2,47 | 2,81 | 2,47 | 2,79 | 12,74% | - |
| 19.07.2024 | 2,56 | 2,62 | 2,45 | 2,47 | -3,32% | - |
| 18.07.2024 | 2,79 | 2,83 | 2,53 | 2,56 | -7,69% | - |
| 17.07.2024 | 3,10 | 3,15 | 2,74 | 2,77 | -10,59% | - |
| 16.07.2024 | 2,82 | 3,14 | 2,74 | 3,10 | 9,86% | - |
| 15.07.2024 | 2,83 | 3,06 | 2,71 | 2,82 | 0,00% | - |
| 12.07.2024 | 2,68 | 2,82 | 2,63 | 2,82 | 4,83% | 1.500,00 |
| 11.07.2024 | 2,91 | 2,96 | 2,59 | 2,69 | -7,21% | 1.119,00 |
| 10.07.2024 | 2,59 | 2,97 | 2,59 | 2,90 | 11,97% | 750,00 |
| 09.07.2024 | 2,57 | 2,71 | 2,49 | 2,59 | 0,78% | - |
| 08.07.2024 | 2,37 | 2,63 | 2,36 | 2,57 | 8,40% | - |
| 05.07.2024 | 2,18 | 2,38 | 2,11 | 2,37 | 8,72% | - |
| 04.07.2024 | 2,20 | 2,20 | 2,18 | 2,18 | 0,65% | - |
| 03.07.2024 | 2,19 | 2,20 | 2,12 | 2,17 | -0,18% | - |
| 02.07.2024 | 2,11 | 2,19 | 2,10 | 2,17 | 1,97% | - |
| 01.07.2024 | 2,11 | 2,36 | 2,09 | 2,13 | -0,09% | - |
| 28.06.2024 | 2,35 | 2,41 | 2,12 | 2,13 | -9,36% | - |
| 27.06.2024 | 2,53 | 2,58 | 2,29 | 2,35 | -7,48% | - |
| 26.06.2024 | 2,41 | 2,65 | 2,39 | 2,54 | 5,48% | - |
| 25.06.2024 | 2,20 | 2,42 | 2,17 | 2,41 | 9,45% | - |
| 24.06.2024 | 2,24 | 2,28 | 2,10 | 2,20 | -1,79% | - |
| 21.06.2024 | 2,33 | 2,42 | 2,22 | 2,24 | -3,90% | 650,00 |
| 20.06.2024 | 2,32 | 2,55 | 2,31 | 2,33 | 0,47% | - |
| 19.06.2024 | 2,34 | 2,38 | 2,30 | 2,32 | -0,43% | - |
| 18.06.2024 | 2,37 | 2,46 | 2,32 | 2,33 | -1,69% | - |
| 17.06.2024 | 2,41 | 2,42 | 2,30 | 2,37 | -1,66% | - |
| 14.06.2024 | 2,33 | 2,47 | 2,28 | 2,41 | 5,24% | - |
| 13.06.2024 | 2,48 | 2,48 | 2,23 | 2,29 | -7,66% | - |
| 12.06.2024 | 2,45 | 2,56 | 2,44 | 2,48 | 1,22% | - |
| 11.06.2024 | 2,44 | 2,47 | 2,36 | 2,45 | 0,41% | 200,00 |
| 10.06.2024 | 2,31 | 2,47 | 2,31 | 2,44 | 5,63% | 200,00 |
| 07.06.2024 | 2,32 | 2,47 | 2,27 | 2,31 | -0,86% | - |
| 06.06.2024 | 2,46 | 2,50 | 2,23 | 2,33 | -5,28% | - |
| 05.06.2024 | 2,51 | 2,53 | 2,42 | 2,46 | -1,60% | - |
| 04.06.2024 | 2,72 | 2,74 | 2,43 | 2,50 | -8,09% | - |
| 03.06.2024 | 2,70 | 2,82 | 2,63 | 2,72 | 0,00% | - |