8,580$
2,75%
Echtzeit-Aktienkurs Viant Technology
Bid:
Ask:
Aktienkurse zur Viant Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 8,57 | 8,65 | 8,19 | 8,35 | -3,24% | 324.349,00 |
| 30.09.2025 | 8,63 | 8,76 | 8,25 | 8,63 | 0,00% | 350.976,00 |
| 29.09.2025 | 8,50 | 8,79 | 8,46 | 8,63 | 1,65% | 438.056,00 |
| 26.09.2025 | 8,65 | 8,76 | 8,42 | 8,49 | -1,62% | 939.695,00 |
| 25.09.2025 | 8,74 | 8,96 | 8,57 | 8,63 | -1,26% | 299.951,00 |
| 24.09.2025 | 9,06 | 9,20 | 8,71 | 8,74 | -3,32% | 232.447,00 |
| 23.09.2025 | 9,46 | 9,54 | 9,04 | 9,04 | -3,93% | 227.426,00 |
| 22.09.2025 | 9,09 | 9,67 | 9,08 | 9,41 | 3,52% | 347.807,00 |
| 19.09.2025 | 9,42 | 9,46 | 9,05 | 9,09 | -3,30% | 527.786,00 |
| 18.09.2025 | 9,33 | 9,58 | 9,32 | 9,40 | 0,32% | 189.595,00 |
| 17.09.2025 | 9,21 | 9,65 | 9,20 | 9,37 | 1,74% | 351.629,00 |
| 16.09.2025 | 9,32 | 9,46 | 9,19 | 9,21 | -0,97% | 330.952,00 |
| 15.09.2025 | 9,75 | 9,89 | 9,28 | 9,30 | -4,42% | 398.147,00 |
| 12.09.2025 | 10,12 | 10,15 | 9,71 | 9,73 | -2,55% | 239.184,00 |
| 11.09.2025 | 9,80 | 10,02 | 9,63 | 9,99 | 2,20% | 369.849,00 |
| 10.09.2025 | 10,20 | 10,30 | 9,74 | 9,77 | -3,84% | 143.116,00 |
| 09.09.2025 | 10,26 | 10,37 | 10,10 | 10,16 | -1,45% | 119.910,00 |
| 08.09.2025 | 10,35 | 10,45 | 10,18 | 10,31 | 0,10% | 128.358,00 |
| 05.09.2025 | 10,15 | 10,32 | 9,93 | 10,30 | 2,39% | 171.337,00 |
| 04.09.2025 | 10,01 | 10,09 | 9,81 | 10,06 | 0,20% | 114.103,00 |
| 03.09.2025 | 10,17 | 10,35 | 9,90 | 10,04 | -1,28% | 173.076,00 |
| 02.09.2025 | 10,15 | 10,25 | 10,02 | 10,17 | -2,21% | 197.121,00 |
| 29.08.2025 | 10,16 | 10,53 | 10,16 | 10,40 | 3,69% | 226.116,00 |
| 28.08.2025 | 10,10 | 10,17 | 9,92 | 10,03 | 0,10% | 146.686,00 |
| 27.08.2025 | 10,09 | 10,19 | 9,89 | 10,02 | -0,79% | 212.702,00 |
| 26.08.2025 | 9,83 | 10,13 | 9,72 | 10,10 | 2,33% | 307.944,00 |
| 25.08.2025 | 10,24 | 10,41 | 9,87 | 9,87 | -3,99% | 227.440,00 |
| 22.08.2025 | 9,41 | 10,39 | 9,35 | 10,28 | 10,06% | 494.250,00 |
| 21.08.2025 | 9,18 | 9,37 | 9,11 | 9,34 | 0,54% | 329.521,00 |
| 20.08.2025 | 9,42 | 9,48 | 9,07 | 9,29 | -1,38% | 246.241,00 |
| 19.08.2025 | 9,64 | 9,75 | 9,18 | 9,42 | -3,19% | 474.051,00 |
| 18.08.2025 | 9,52 | 9,83 | 9,34 | 9,73 | 2,42% | 373.651,00 |
| 15.08.2025 | 9,57 | 9,87 | 9,48 | 9,50 | -0,31% | 368.683,00 |
| 14.08.2025 | 9,90 | 9,99 | 9,22 | 9,53 | -3,93% | 620.726,00 |
| 13.08.2025 | 9,90 | 10,08 | 9,53 | 9,92 | 1,85% | 572.664,00 |
| 12.08.2025 | 10,67 | 10,68 | 9,56 | 9,74 | -18,83% | 1.068.117,00 |
| 11.08.2025 | 12,48 | 12,83 | 11,91 | 12,00 | -3,77% | 330.275,00 |
| 08.08.2025 | 12,96 | 13,00 | 12,42 | 12,47 | -3,56% | 237.813,00 |
| 07.08.2025 | 13,75 | 13,83 | 12,85 | 12,93 | -4,29% | 235.926,00 |
| 06.08.2025 | 13,26 | 13,63 | 12,98 | 13,51 | 1,89% | 195.651,00 |
| 05.08.2025 | 13,88 | 14,02 | 13,20 | 13,26 | -3,77% | 210.163,00 |
| 04.08.2025 | 13,86 | 14,11 | 13,73 | 13,78 | 1,10% | 155.873,00 |
| 01.08.2025 | 14,07 | 14,17 | 13,55 | 13,63 | -6,00% | 197.752,00 |
| 31.07.2025 | 14,98 | 15,06 | 13,88 | 14,50 | 7,17% | 525.946,00 |
| 30.07.2025 | 13,90 | 14,28 | 13,49 | 13,53 | -3,70% | 324.252,00 |
| 29.07.2025 | 14,93 | 15,04 | 14,04 | 14,05 | -5,00% | 193.602,00 |
| 28.07.2025 | 14,74 | 15,18 | 14,61 | 14,79 | 1,30% | 179.155,00 |
| 25.07.2025 | 14,17 | 14,73 | 14,10 | 14,60 | 3,25% | 186.628,00 |
| 24.07.2025 | 13,83 | 14,29 | 13,80 | 14,14 | 1,87% | 158.519,00 |
| 23.07.2025 | 13,51 | 13,90 | 13,41 | 13,88 | 2,74% | 154.105,00 |
| 22.07.2025 | 13,58 | 13,84 | 13,34 | 13,51 | -0,22% | 175.863,00 |
| 21.07.2025 | 13,71 | 13,84 | 13,43 | 13,54 | -1,24% | 127.110,00 |
| 18.07.2025 | 13,65 | 13,82 | 13,42 | 13,71 | 1,11% | 168.525,00 |
| 17.07.2025 | 13,66 | 13,95 | 13,47 | 13,56 | -0,22% | 119.248,00 |
| 16.07.2025 | 13,55 | 13,74 | 13,25 | 13,59 | 1,12% | 118.255,00 |
| 15.07.2025 | 13,55 | 13,83 | 13,37 | 13,44 | -0,37% | 129.486,00 |
| 14.07.2025 | 12,92 | 13,50 | 12,87 | 13,49 | 4,33% | 174.826,00 |
| 11.07.2025 | 13,52 | 13,63 | 12,92 | 12,93 | -5,21% | 138.940,00 |
| 10.07.2025 | 14,14 | 14,27 | 13,52 | 13,64 | -3,88% | 153.636,00 |
| 09.07.2025 | 13,93 | 14,26 | 13,93 | 14,19 | 2,75% | 114.372,00 |
| 08.07.2025 | 13,79 | 13,89 | 13,60 | 13,81 | 0,88% | 138.064,00 |
| 07.07.2025 | 13,56 | 13,84 | 13,51 | 13,69 | -0,65% | 176.371,00 |
| 03.07.2025 | 13,36 | 13,85 | 13,24 | 13,78 | 3,53% | 122.387,00 |
| 02.07.2025 | 13,31 | 13,58 | 13,24 | 13,31 | 0,00% | 163.987,00 |
| 01.07.2025 | 13,13 | 13,44 | 12,79 | 13,31 | 0,60% | 114.017,00 |
| 30.06.2025 | 13,41 | 13,41 | 13,06 | 13,23 | -0,45% | 208.545,00 |
| 27.06.2025 | 13,50 | 13,72 | 13,18 | 13,29 | -2,14% | 318.877,00 |
| 26.06.2025 | 13,02 | 13,65 | 12,95 | 13,58 | 4,70% | 174.584,00 |
| 25.06.2025 | 13,55 | 13,62 | 12,80 | 12,97 | -4,07% | 238.946,00 |
| 24.06.2025 | 13,18 | 13,63 | 13,15 | 13,52 | 3,60% | 193.823,00 |
| 23.06.2025 | 12,60 | 13,05 | 12,30 | 13,05 | 2,76% | 129.373,00 |
| 20.06.2025 | 13,45 | 13,45 | 12,62 | 12,70 | -2,83% | 229.563,00 |
| 18.06.2025 | 12,82 | 13,26 | 12,64 | 13,07 | 2,43% | 178.882,00 |
| 17.06.2025 | 13,10 | 13,14 | 12,61 | 12,76 | -2,07% | 262.155,00 |
| 16.06.2025 | 12,66 | 13,10 | 12,48 | 13,03 | 3,17% | 308.660,00 |
| 13.06.2025 | 12,85 | 12,95 | 12,32 | 12,63 | -3,73% | 507.443,00 |
| 12.06.2025 | 13,31 | 13,42 | 12,76 | 13,12 | -2,45% | 314.776,00 |
| 11.06.2025 | 13,38 | 13,72 | 13,33 | 13,45 | 0,07% | 268.354,00 |
| 10.06.2025 | 14,14 | 14,31 | 13,32 | 13,44 | -5,15% | 274.258,00 |
| 09.06.2025 | 14,70 | 14,70 | 14,13 | 14,17 | -2,61% | 188.143,00 |
| 06.06.2025 | 13,93 | 14,63 | 13,74 | 14,55 | 5,97% | 247.492,00 |
| 05.06.2025 | 13,65 | 14,11 | 13,65 | 13,73 | -0,65% | 398.909,00 |
| 04.06.2025 | 13,72 | 13,93 | 13,50 | 13,82 | 0,66% | 223.918,00 |
| 03.06.2025 | 13,29 | 13,97 | 13,25 | 13,73 | 3,23% | 165.817,00 |
| 02.06.2025 | 13,75 | 13,89 | 13,23 | 13,30 | -3,55% | 177.648,00 |
| 30.05.2025 | 13,89 | 13,98 | 13,57 | 13,79 | -1,22% | 140.806,00 |
| 29.05.2025 | 14,11 | 14,35 | 13,78 | 13,96 | 0,00% | 170.601,00 |
| 28.05.2025 | 13,95 | 14,72 | 13,60 | 13,96 | -0,14% | 116.145,00 |
| 27.05.2025 | 13,69 | 14,02 | 13,50 | 13,98 | 3,71% | 130.040,00 |
| 23.05.2025 | 13,62 | 13,93 | 13,46 | 13,48 | -2,74% | 143.105,00 |
| 22.05.2025 | 13,97 | 14,42 | 13,83 | 13,86 | -0,29% | 156.479,00 |
| 21.05.2025 | 14,51 | 14,74 | 13,82 | 13,90 | -5,12% | 247.657,00 |
| 20.05.2025 | 15,06 | 15,13 | 14,60 | 14,65 | -2,85% | 127.536,00 |
| 19.05.2025 | 15,05 | 15,28 | 14,88 | 15,08 | -2,01% | 103.219,00 |
| 16.05.2025 | 16,03 | 16,25 | 15,33 | 15,39 | -3,99% | 183.039,00 |
| 15.05.2025 | 16,03 | 16,25 | 15,35 | 16,03 | -0,06% | 352.586,00 |
| 14.05.2025 | 15,79 | 16,14 | 15,75 | 16,04 | 2,69% | 275.425,00 |
| 13.05.2025 | 14,98 | 15,86 | 14,98 | 15,62 | 4,69% | 266.762,00 |
| 12.05.2025 | 14,94 | 15,08 | 14,45 | 14,92 | 4,92% | 289.467,00 |
| 09.05.2025 | 14,47 | 14,96 | 14,05 | 14,22 | -1,18% | 251.509,00 |