1,600€
-9,96%
Echtzeit-Aktienkurs Veritone
Bid:
Ask:
Aktienkurse zur Veritone Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.04.2025 | 2,14 | 2,24 | 2,10 | 2,16 | 0,19% | - |
| 31.03.2025 | 2,35 | 2,39 | 2,11 | 2,15 | -8,12% | 604,00 |
| 28.03.2025 | 2,55 | 2,56 | 2,31 | 2,34 | -7,94% | - |
| 27.03.2025 | 2,47 | 2,62 | 2,46 | 2,54 | 2,58% | - |
| 26.03.2025 | 2,61 | 2,62 | 2,47 | 2,48 | -5,02% | - |
| 25.03.2025 | 2,51 | 2,66 | 2,51 | 2,61 | 1,95% | 49,00 |
| 24.03.2025 | 2,58 | 2,63 | 2,50 | 2,56 | -0,23% | - |
| 21.03.2025 | 2,58 | 2,60 | 2,42 | 2,57 | 0,35% | - |
| 20.03.2025 | 2,52 | 2,58 | 2,48 | 2,56 | 1,15% | - |
| 19.03.2025 | 2,38 | 2,55 | 2,38 | 2,53 | 6,22% | - |
| 18.03.2025 | 2,59 | 2,63 | 2,30 | 2,38 | -8,18% | - |
| 17.03.2025 | 2,39 | 2,63 | 2,39 | 2,59 | 9,27% | - |
| 14.03.2025 | 2,22 | 2,41 | 2,13 | 2,37 | 9,81% | - |
| 13.03.2025 | 2,20 | 2,28 | 2,09 | 2,16 | -2,70% | 400,00 |
| 12.03.2025 | 2,21 | 2,27 | 2,14 | 2,22 | 1,60% | 9.000,00 |
| 11.03.2025 | 2,16 | 2,22 | 2,09 | 2,19 | 3,36% | - |
| 10.03.2025 | 2,30 | 2,30 | 2,07 | 2,11 | -8,09% | 9.310,00 |
| 07.03.2025 | 2,28 | 2,37 | 2,19 | 2,30 | 0,26% | - |
| 06.03.2025 | 2,39 | 2,46 | 2,28 | 2,29 | -3,49% | - |
| 05.03.2025 | 2,32 | 2,41 | 2,25 | 2,38 | 2,90% | - |
| 04.03.2025 | 2,40 | 2,46 | 2,24 | 2,31 | -2,61% | 3.500,00 |
| 03.03.2025 | 2,64 | 2,67 | 2,33 | 2,37 | -9,71% | - |
| 28.02.2025 | 2,58 | 2,64 | 2,44 | 2,63 | 2,14% | 199,00 |
| 27.02.2025 | 2,63 | 2,77 | 2,52 | 2,57 | -1,42% | - |
| 26.02.2025 | 2,39 | 2,62 | 2,35 | 2,61 | 10,36% | - |
| 25.02.2025 | 2,59 | 2,60 | 2,33 | 2,36 | -7,87% | - |
| 24.02.2025 | 2,73 | 2,83 | 2,56 | 2,57 | -5,97% | - |
| 21.02.2025 | 2,86 | 2,86 | 2,69 | 2,73 | -2,99% | - |
| 20.02.2025 | 2,92 | 2,98 | 2,75 | 2,81 | -2,12% | - |
| 19.02.2025 | 3,25 | 3,30 | 2,87 | 2,87 | -9,25% | 100,00 |
| 18.02.2025 | 3,31 | 3,46 | 3,15 | 3,17 | -6,36% | - |
| 17.02.2025 | 3,29 | 3,45 | 3,29 | 3,38 | 3,27% | 100,00 |
| 14.02.2025 | 3,53 | 3,68 | 3,19 | 3,28 | -8,55% | 500,00 |
| 13.02.2025 | 3,21 | 3,62 | 3,21 | 3,58 | 10,22% | - |
| 12.02.2025 | 3,17 | 3,33 | 3,07 | 3,25 | 2,78% | - |
| 11.02.2025 | 3,38 | 3,50 | 3,14 | 3,16 | -7,08% | - |
| 10.02.2025 | 3,37 | 3,56 | 3,33 | 3,40 | 0,77% | - |
| 07.02.2025 | 3,10 | 3,46 | 3,05 | 3,38 | 9,04% | - |
| 06.02.2025 | 3,26 | 3,30 | 3,08 | 3,10 | -5,41% | - |
| 05.02.2025 | 3,32 | 3,36 | 3,15 | 3,27 | -1,36% | 300,00 |
| 04.02.2025 | 3,19 | 3,42 | 3,12 | 3,32 | 3,98% | - |
| 03.02.2025 | 2,91 | 3,27 | 2,82 | 3,19 | 7,99% | - |
| 31.01.2025 | 2,97 | 3,10 | 2,90 | 2,96 | -0,67% | - |
| 30.01.2025 | 2,80 | 3,06 | 2,80 | 2,98 | 4,42% | - |
| 29.01.2025 | 2,78 | 2,89 | 2,69 | 2,85 | 3,75% | - |
| 28.01.2025 | 2,66 | 2,78 | 2,63 | 2,75 | 1,59% | - |
| 27.01.2025 | 2,89 | 2,90 | 2,61 | 2,70 | -5,32% | 907,00 |
| 24.01.2025 | 3,01 | 3,08 | 2,84 | 2,86 | -5,15% | - |
| 23.01.2025 | 3,05 | 3,07 | 2,86 | 3,01 | -1,02% | - |
| 22.01.2025 | 2,86 | 3,11 | 2,84 | 3,04 | 6,11% | - |
| 21.01.2025 | 2,61 | 2,97 | 2,58 | 2,87 | 9,72% | - |
| 20.01.2025 | 2,63 | 2,63 | 2,61 | 2,61 | -1,17% | 75,00 |
| 17.01.2025 | 2,65 | 2,76 | 2,59 | 2,64 | 1,03% | 113,00 |
| 16.01.2025 | 2,77 | 2,88 | 2,58 | 2,62 | -5,05% | 4.000,00 |
| 15.01.2025 | 2,68 | 2,88 | 2,68 | 2,76 | 2,61% | - |
| 14.01.2025 | 2,68 | 2,91 | 2,66 | 2,69 | -1,18% | - |
| 13.01.2025 | 2,89 | 2,97 | 2,60 | 2,72 | -6,15% | - |
| 10.01.2025 | 2,88 | 2,98 | 2,79 | 2,90 | 0,28% | - |
| 09.01.2025 | 2,84 | 2,89 | 2,83 | 2,89 | 1,09% | - |
| 08.01.2025 | 3,25 | 3,30 | 2,83 | 2,86 | -12,23% | 200,00 |
| 07.01.2025 | 3,45 | 3,64 | 3,23 | 3,25 | -5,98% | - |
| 06.01.2025 | 3,48 | 3,70 | 3,33 | 3,46 | 1,17% | 1.250,00 |
| 03.01.2025 | 3,13 | 3,45 | 2,95 | 3,42 | 9,33% | - |
| 02.01.2025 | 3,30 | 3,35 | 2,56 | 3,13 | -9,30% | 3.300,00 |
| 30.12.2024 | 3,39 | 3,49 | 3,30 | 3,45 | 2,80% | - |
| 27.12.2024 | 2,23 | 3,68 | 2,23 | 3,36 | 50,49% | 3.089,00 |
| 23.12.2024 | 2,20 | 2,28 | 2,13 | 2,23 | 1,55% | - |
| 20.12.2024 | 2,16 | 2,25 | 2,03 | 2,20 | 1,81% | 1.390,00 |
| 19.12.2024 | 2,14 | 2,20 | 2,07 | 2,16 | 0,75% | 75,00 |
| 18.12.2024 | 2,26 | 2,34 | 2,06 | 2,14 | -5,27% | 100,00 |
| 17.12.2024 | 2,34 | 2,43 | 2,24 | 2,26 | -3,25% | 100,00 |
| 16.12.2024 | 2,50 | 2,53 | 2,21 | 2,34 | -6,71% | 300,00 |
| 13.12.2024 | 2,34 | 2,54 | 2,27 | 2,50 | 6,96% | 10,00 |
| 12.12.2024 | 2,40 | 2,43 | 2,27 | 2,34 | -2,46% | - |
| 11.12.2024 | 2,48 | 2,54 | 2,31 | 2,40 | -3,23% | - |