1,790€
4,07%
Echtzeit-Aktienkurs Veritone
Bid:
Ask:
Aktienkurse zur Veritone Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 1,74 | 1,74 | 1,73 | 1,73 | 0,58% | - |
| 13.05.2026 | 1,71 | 1,75 | 1,65 | 1,72 | 4,72% | 750,00 |
| 12.05.2026 | 1,90 | 1,91 | 1,62 | 1,64 | -8,50% | 1.060,00 |
| 11.05.2026 | 1,82 | 1,85 | 1,78 | 1,80 | 1,70% | - |
| 08.05.2026 | 1,78 | 1,81 | 1,70 | 1,77 | -2,49% | - |
| 07.05.2026 | 1,84 | 1,84 | 1,81 | 1,81 | -3,98% | - |
| 06.05.2026 | 1,88 | 1,89 | 1,88 | 1,89 | 2,31% | - |
| 05.05.2026 | 1,92 | 1,98 | 1,83 | 1,84 | -0,14% | 900,00 |
| 04.05.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 5,13% | - |
| 30.04.2026 | 1,74 | 1,76 | 1,74 | 1,76 | -2,90% | - |
| 29.04.2026 | 1,85 | 1,86 | 1,80 | 1,81 | -3,34% | - |
| 28.04.2026 | 1,89 | 1,89 | 1,85 | 1,87 | 0,27% | - |
| 27.04.2026 | 1,90 | 1,93 | 1,84 | 1,87 | -2,36% | - |
| 24.04.2026 | 1,90 | 1,93 | 1,87 | 1,91 | 0,13% | - |
| 23.04.2026 | 2,03 | 2,07 | 1,89 | 1,91 | -4,74% | 210,00 |
| 22.04.2026 | 2,07 | 2,16 | 1,99 | 2,00 | -1,35% | 14,00 |
| 21.04.2026 | 1,94 | 2,14 | 1,93 | 2,03 | 12,15% | 500,00 |
| 20.04.2026 | 1,83 | 1,83 | 1,81 | 1,81 | 2,55% | - |
| 17.04.2026 | 1,82 | 1,82 | 1,77 | 1,77 | -2,22% | - |
| 16.04.2026 | 1,78 | 1,87 | 1,75 | 1,81 | -5,74% | 333,00 |
| 15.04.2026 | 1,95 | 1,98 | 1,91 | 1,92 | 8,04% | 5.000,00 |
| 14.04.2026 | 1,72 | 1,77 | 1,72 | 1,77 | 10,78% | - |
| 13.04.2026 | 1,62 | 1,62 | 1,60 | 1,60 | -0,93% | - |
| 10.04.2026 | 1,62 | 1,62 | 1,59 | 1,62 | -0,92% | - |
| 09.04.2026 | 1,70 | 1,70 | 1,61 | 1,63 | -8,81% | - |
| 08.04.2026 | 1,62 | 1,79 | 1,62 | 1,79 | 6,88% | - |
| 07.04.2026 | 1,68 | 1,68 | 1,67 | 1,67 | 9,06% | - |
| 02.04.2026 | 1,55 | 1,55 | 1,48 | 1,53 | -3,04% | - |
| 01.04.2026 | 1,69 | 1,77 | 1,56 | 1,58 | 0,99% | 290,00 |
| 31.03.2026 | 1,52 | 1,58 | 1,49 | 1,57 | 5,24% | 150,00 |
| 30.03.2026 | 1,60 | 1,65 | 1,43 | 1,49 | -15,69% | 610,00 |
| 27.03.2026 | 2,47 | 2,47 | 1,70 | 1,77 | -31,93% | 1.020,00 |
| 26.03.2026 | 2,36 | 2,89 | 2,20 | 2,59 | 13,03% | 8.210,00 |
| 25.03.2026 | 2,32 | 2,32 | 2,29 | 2,29 | -0,99% | - |
| 24.03.2026 | 2,41 | 2,43 | 2,30 | 2,32 | -1,74% | - |
| 23.03.2026 | 2,36 | 2,37 | 2,32 | 2,36 | 0,13% | - |
| 20.03.2026 | 2,36 | 2,38 | 2,36 | 2,36 | 1,38% | - |
| 19.03.2026 | 2,41 | 2,43 | 2,32 | 2,32 | -2,88% | 105,00 |
| 18.03.2026 | 2,47 | 2,50 | 2,39 | 2,39 | -2,45% | - |
| 17.03.2026 | 2,43 | 2,45 | 2,43 | 2,45 | -5,55% | - |
| 16.03.2026 | 2,51 | 2,60 | 2,45 | 2,60 | 0,43% | - |
| 13.03.2026 | 2,51 | 2,64 | 2,51 | 2,59 | 1,13% | - |
| 12.03.2026 | 2,64 | 2,65 | 2,52 | 2,56 | -2,26% | 210,00 |
| 11.03.2026 | 2,75 | 2,88 | 2,58 | 2,62 | -3,72% | - |
| 10.03.2026 | 2,71 | 2,72 | 2,67 | 2,72 | 1,91% | - |
| 09.03.2026 | 2,55 | 2,67 | 2,45 | 2,67 | -1,52% | - |
| 06.03.2026 | 2,61 | 2,71 | 2,61 | 2,71 | 5,46% | - |
| 05.03.2026 | 2,54 | 2,67 | 2,48 | 2,57 | -1,65% | - |
| 04.03.2026 | 2,45 | 2,63 | 2,41 | 2,61 | 7,10% | 500,00 |
| 03.03.2026 | 2,47 | 2,49 | 2,38 | 2,44 | 2,83% | 205,00 |
| 02.03.2026 | 2,36 | 2,39 | 2,27 | 2,37 | -0,34% | - |
| 27.02.2026 | 2,52 | 2,57 | 2,35 | 2,38 | -5,30% | - |
| 26.02.2026 | 2,54 | 2,58 | 2,49 | 2,51 | 3,04% | 199,00 |
| 25.02.2026 | 2,42 | 2,44 | 2,39 | 2,44 | 1,63% | - |
| 24.02.2026 | 2,37 | 2,42 | 2,32 | 2,40 | 0,08% | 175,00 |
| 23.02.2026 | 2,41 | 2,42 | 2,37 | 2,40 | -1,88% | - |
| 20.02.2026 | 2,56 | 2,57 | 2,43 | 2,44 | -2,87% | - |
| 19.02.2026 | 2,59 | 2,64 | 2,51 | 2,51 | -2,33% | - |
| 18.02.2026 | 2,56 | 2,58 | 2,56 | 2,57 | -2,32% | - |
| 17.02.2026 | 2,69 | 2,70 | 2,60 | 2,63 | -2,15% | - |
| 16.02.2026 | 2,68 | 2,69 | 2,68 | 2,69 | 3,54% | - |
| 13.02.2026 | 2,63 | 2,68 | 2,58 | 2,60 | -1,78% | 273,00 |
| 12.02.2026 | 2,75 | 2,79 | 2,47 | 2,65 | -2,14% | 205,00 |
| 11.02.2026 | 2,80 | 2,83 | 2,66 | 2,71 | -5,29% | 3.570,00 |
| 10.02.2026 | 2,85 | 2,88 | 2,83 | 2,86 | 0,92% | - |
| 09.02.2026 | 2,84 | 2,90 | 2,82 | 2,83 | 11,64% | - |
| 06.02.2026 | 2,50 | 2,58 | 2,47 | 2,54 | -3,69% | - |
| 05.02.2026 | 2,80 | 2,81 | 2,58 | 2,63 | -15,72% | - |
| 04.02.2026 | 3,17 | 3,22 | 3,11 | 3,12 | 3,21% | - |
| 03.02.2026 | 3,11 | 3,26 | 2,97 | 3,03 | -2,45% | - |
| 02.02.2026 | 3,18 | 3,45 | 2,95 | 3,10 | 4,09% | 420,00 |
| 30.01.2026 | 3,01 | 3,13 | 2,95 | 2,98 | 1,60% | 254,00 |
| 29.01.2026 | 3,20 | 3,32 | 2,92 | 2,93 | -7,51% | - |
| 28.01.2026 | 3,23 | 3,32 | 3,14 | 3,17 | -0,44% | - |
| 27.01.2026 | 3,25 | 3,30 | 3,12 | 3,19 | -2,45% | - |
| 26.01.2026 | 3,44 | 3,46 | 3,23 | 3,27 | -6,02% | - |
| 23.01.2026 | 3,51 | 3,59 | 3,45 | 3,47 | -2,00% | 4.279,00 |
| 22.01.2026 | 3,42 | 3,62 | 3,42 | 3,55 | 3,26% | 1.000,00 |
| 21.01.2026 | 3,48 | 3,61 | 3,27 | 3,43 | -4,64% | 5.374,00 |
| 20.01.2026 | 3,76 | 3,76 | 3,44 | 3,60 | -4,84% | 36.216,00 |
| 19.01.2026 | 3,83 | 3,84 | 3,78 | 3,78 | 0,42% | 500,00 |
| 16.01.2026 | 3,76 | 3,85 | 3,76 | 3,77 | -3,21% | - |
| 15.01.2026 | 3,90 | 4,01 | 3,86 | 3,89 | 0,57% | - |
| 14.01.2026 | 4,01 | 4,06 | 3,78 | 3,87 | -3,97% | - |
| 13.01.2026 | 4,00 | 4,08 | 3,92 | 4,03 | 0,83% | 250,00 |
| 12.01.2026 | 4,06 | 4,13 | 3,82 | 4,00 | -1,48% | 2.000,00 |
| 09.01.2026 | 4,16 | 4,18 | 4,01 | 4,06 | -3,43% | - |
| 08.01.2026 | 4,27 | 4,27 | 4,09 | 4,20 | 1,72% | - |
| 07.01.2026 | 4,23 | 4,28 | 4,09 | 4,13 | -1,97% | - |
| 06.01.2026 | 4,38 | 4,41 | 4,11 | 4,21 | -5,13% | 500,00 |
| 05.01.2026 | 4,10 | 4,47 | 4,10 | 4,44 | 9,44% | 2.250,00 |
| 02.01.2026 | 4,05 | 4,20 | 3,95 | 4,06 | 0,52% | 756,00 |
| 30.12.2025 | 4,05 | 4,05 | 4,03 | 4,04 | -0,71% | - |
| 29.12.2025 | 4,27 | 4,28 | 4,03 | 4,07 | -4,82% | 1,00 |
| 23.12.2025 | 4,40 | 4,44 | 4,20 | 4,27 | -2,58% | - |
| 22.12.2025 | 4,34 | 4,56 | 4,25 | 4,39 | 2,43% | - |
| 19.12.2025 | 4,19 | 4,37 | 4,19 | 4,28 | 1,09% | - |
| 18.12.2025 | 4,10 | 4,46 | 4,10 | 4,24 | -0,12% | 1.900,00 |
| 17.12.2025 | 4,48 | 4,64 | 4,22 | 4,24 | -5,90% | 1.600,00 |
| 16.12.2025 | 4,38 | 4,51 | 4,16 | 4,51 | 0,92% | 1.100,00 |