10,980$
-2,23%
Echtzeit-Aktienkurs Viant Technology
Bid:
Ask:
Aktienkurse zur Viant Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 11,06 | 11,22 | 10,63 | 10,97 | -2,23% | 196.520,00 |
| 01.04.2026 | 11,30 | 11,48 | 11,17 | 11,22 | 0,18% | 121.827,00 |
| 31.03.2026 | 11,04 | 11,36 | 10,92 | 11,20 | 3,04% | 158.330,00 |
| 30.03.2026 | 10,84 | 11,21 | 10,73 | 10,87 | 1,12% | 144.958,00 |
| 27.03.2026 | 10,71 | 10,83 | 10,40 | 10,75 | -1,38% | 150.603,00 |
| 26.03.2026 | 10,52 | 10,97 | 10,52 | 10,90 | 2,35% | 290.029,00 |
| 25.03.2026 | 11,03 | 11,27 | 10,62 | 10,65 | -3,53% | 233.567,00 |
| 24.03.2026 | 11,27 | 11,27 | 10,93 | 11,04 | -3,75% | 194.662,00 |
| 23.03.2026 | 11,45 | 11,70 | 11,37 | 11,47 | 0,79% | 121.115,00 |
| 20.03.2026 | 11,53 | 11,57 | 11,29 | 11,38 | -1,98% | 143.964,00 |
| 19.03.2026 | 11,56 | 11,86 | 11,11 | 11,61 | -1,53% | 352.456,00 |
| 18.03.2026 | 11,60 | 12,55 | 11,59 | 11,79 | 0,34% | 315.427,00 |
| 17.03.2026 | 11,63 | 12,32 | 11,60 | 11,75 | 0,00% | 358.007,00 |
| 16.03.2026 | 12,48 | 12,53 | 11,75 | 11,75 | -4,63% | 188.711,00 |
| 13.03.2026 | 12,95 | 13,11 | 12,18 | 12,32 | -2,22% | 467.007,00 |
| 12.03.2026 | 12,00 | 12,86 | 11,32 | 12,60 | 13,62% | 623.147,00 |
| 11.03.2026 | 10,52 | 11,14 | 10,47 | 11,09 | 5,62% | 335.788,00 |
| 10.03.2026 | 10,12 | 10,54 | 9,82 | 10,50 | 3,75% | 180.567,00 |
| 09.03.2026 | 10,22 | 10,29 | 9,73 | 10,12 | -2,22% | 100.953,00 |
| 06.03.2026 | 10,47 | 10,76 | 10,14 | 10,35 | -3,45% | 245.609,00 |
| 05.03.2026 | 10,11 | 11,24 | 9,98 | 10,72 | 5,82% | 406.992,00 |
| 04.03.2026 | 10,23 | 10,35 | 9,96 | 10,13 | 0,20% | 147.028,00 |
| 03.03.2026 | 9,71 | 10,24 | 9,25 | 10,11 | -0,20% | 108.416,00 |
| 02.03.2026 | 9,82 | 10,33 | 9,75 | 10,13 | 0,00% | 102.639,00 |
| 27.02.2026 | 9,62 | 10,17 | 9,62 | 10,13 | 3,26% | 192.524,00 |
| 26.02.2026 | 9,56 | 10,20 | 9,56 | 9,81 | 2,62% | 210.789,00 |
| 25.02.2026 | 9,21 | 9,72 | 9,04 | 9,56 | 4,37% | 154.326,00 |
| 24.02.2026 | 8,83 | 9,19 | 8,72 | 9,16 | 3,74% | 144.011,00 |
| 23.02.2026 | 9,43 | 9,47 | 8,75 | 8,83 | -7,05% | 275.731,00 |
| 20.02.2026 | 9,16 | 9,76 | 9,16 | 9,50 | 3,04% | 113.636,00 |
| 19.02.2026 | 9,24 | 9,32 | 9,00 | 9,22 | 0,00% | 202.977,00 |
| 18.02.2026 | 9,24 | 9,44 | 9,05 | 9,22 | 0,22% | 204.604,00 |
| 17.02.2026 | 9,49 | 9,89 | 9,17 | 9,20 | -3,77% | 171.288,00 |
| 13.02.2026 | 9,61 | 9,75 | 9,50 | 9,56 | -0,73% | 107.158,00 |
| 12.02.2026 | 9,95 | 10,09 | 9,34 | 9,63 | -2,03% | 159.324,00 |
| 11.02.2026 | 10,55 | 10,55 | 9,78 | 9,83 | -5,57% | 242.689,00 |
| 10.02.2026 | 10,41 | 10,88 | 10,36 | 10,41 | 0,10% | 183.443,00 |
| 09.02.2026 | 10,31 | 10,50 | 10,10 | 10,40 | 0,48% | 192.397,00 |
| 06.02.2026 | 10,25 | 10,83 | 10,08 | 10,35 | 1,77% | 335.191,00 |
| 05.02.2026 | 10,83 | 11,05 | 10,12 | 10,17 | -7,29% | 248.094,00 |
| 04.02.2026 | 11,32 | 11,41 | 10,52 | 10,97 | -3,09% | 246.522,00 |
| 03.02.2026 | 12,27 | 12,27 | 11,01 | 11,32 | -8,19% | 346.738,00 |
| 02.02.2026 | 11,82 | 12,35 | 11,70 | 12,33 | 4,31% | 173.319,00 |
| 30.01.2026 | 12,28 | 12,36 | 11,70 | 11,82 | -5,36% | 150.575,00 |
| 29.01.2026 | 12,55 | 12,65 | 11,90 | 12,49 | -1,34% | 177.997,00 |
| 28.01.2026 | 12,83 | 13,15 | 12,49 | 12,66 | -0,55% | 170.105,00 |
| 27.01.2026 | 12,55 | 12,97 | 12,14 | 12,73 | 1,03% | 149.913,00 |
| 26.01.2026 | 12,59 | 12,94 | 12,49 | 12,60 | -1,49% | 121.220,00 |
| 23.01.2026 | 12,67 | 13,00 | 12,58 | 12,79 | 0,31% | 162.007,00 |
| 22.01.2026 | 12,56 | 13,20 | 12,56 | 12,75 | 2,33% | 212.159,00 |
| 21.01.2026 | 11,99 | 12,59 | 11,95 | 12,46 | 5,41% | 207.941,00 |
| 20.01.2026 | 12,22 | 12,46 | 11,61 | 11,82 | -5,74% | 329.326,00 |
| 16.01.2026 | 11,96 | 12,75 | 11,94 | 12,54 | 5,03% | 368.430,00 |
| 15.01.2026 | 11,56 | 12,33 | 11,55 | 11,94 | 2,84% | 308.005,00 |
| 14.01.2026 | 11,50 | 11,75 | 11,16 | 11,61 | 0,96% | 271.403,00 |
| 13.01.2026 | 11,39 | 11,55 | 11,18 | 11,50 | 1,41% | 126.648,00 |
| 12.01.2026 | 11,27 | 11,45 | 11,08 | 11,34 | -0,53% | 170.652,00 |
| 09.01.2026 | 11,66 | 11,80 | 11,28 | 11,40 | -1,89% | 135.991,00 |
| 08.01.2026 | 11,77 | 11,77 | 11,55 | 11,62 | -1,61% | 100.609,00 |
| 07.01.2026 | 11,99 | 12,07 | 11,69 | 11,81 | -1,34% | 120.933,00 |
| 06.01.2026 | 11,87 | 12,07 | 11,64 | 11,97 | 0,42% | 137.834,00 |
| 05.01.2026 | 11,60 | 12,20 | 11,60 | 11,92 | 2,76% | 170.076,00 |
| 02.01.2026 | 12,06 | 12,15 | 11,42 | 11,60 | -3,65% | 226.464,00 |
| 31.12.2025 | 11,84 | 12,05 | 11,74 | 12,04 | 1,43% | 184.435,00 |
| 30.12.2025 | 11,92 | 12,14 | 11,84 | 11,87 | -0,50% | 89.594,00 |
| 29.12.2025 | 11,70 | 12,03 | 11,70 | 11,93 | -0,42% | 192.446,00 |
| 26.12.2025 | 11,91 | 12,02 | 11,86 | 11,98 | 0,42% | 90.625,00 |
| 24.12.2025 | 11,91 | 12,02 | 11,85 | 11,93 | 0,34% | 51.423,00 |
| 23.12.2025 | 11,84 | 11,97 | 11,54 | 11,89 | 0,08% | 189.737,00 |
| 22.12.2025 | 11,78 | 12,15 | 11,61 | 11,88 | 1,02% | 190.207,00 |
| 19.12.2025 | 11,78 | 11,99 | 11,69 | 11,76 | -1,26% | 381.803,00 |
| 18.12.2025 | 11,73 | 12,19 | 11,62 | 11,91 | 3,21% | 294.769,00 |
| 17.12.2025 | 11,77 | 12,26 | 11,48 | 11,54 | -2,20% | 434.713,00 |
| 16.12.2025 | 11,35 | 11,91 | 11,29 | 11,80 | 2,88% | 306.938,00 |
| 15.12.2025 | 11,54 | 11,74 | 11,10 | 11,47 | -1,80% | 506.864,00 |
| 12.12.2025 | 11,71 | 11,73 | 11,26 | 11,68 | -0,26% | 311.328,00 |
| 11.12.2025 | 12,15 | 12,23 | 11,62 | 11,71 | -4,64% | 268.930,00 |
| 10.12.2025 | 11,75 | 12,48 | 11,64 | 12,28 | 3,72% | 221.148,00 |
| 09.12.2025 | 11,41 | 11,85 | 11,39 | 11,84 | 3,50% | 138.624,00 |
| 08.12.2025 | 11,34 | 11,55 | 11,29 | 11,44 | 2,05% | 143.543,00 |
| 05.12.2025 | 11,19 | 11,36 | 11,07 | 11,21 | -0,36% | 122.495,00 |
| 04.12.2025 | 11,28 | 11,43 | 11,18 | 11,25 | -0,27% | 170.280,00 |
| 03.12.2025 | 11,17 | 11,29 | 10,99 | 11,28 | 0,98% | 141.238,00 |
| 02.12.2025 | 11,12 | 11,34 | 10,74 | 11,17 | 1,09% | 153.464,00 |
| 01.12.2025 | 10,49 | 11,40 | 10,38 | 11,05 | 4,15% | 380.475,00 |
| 28.11.2025 | 10,56 | 10,88 | 10,50 | 10,61 | 1,43% | 88.825,00 |
| 26.11.2025 | 10,40 | 10,51 | 10,02 | 10,46 | 0,58% | 169.825,00 |
| 25.11.2025 | 10,15 | 10,44 | 10,00 | 10,40 | 2,77% | 335.852,00 |
| 24.11.2025 | 9,86 | 10,23 | 9,74 | 10,12 | 3,16% | 303.217,00 |
| 21.11.2025 | 9,43 | 10,00 | 9,41 | 9,81 | 4,25% | 367.825,00 |
| 20.11.2025 | 9,60 | 9,81 | 9,32 | 9,41 | -0,21% | 371.871,00 |
| 19.11.2025 | 9,71 | 9,87 | 9,37 | 9,43 | -1,98% | 218.573,00 |
| 18.11.2025 | 9,67 | 9,89 | 9,60 | 9,62 | -1,23% | 233.691,00 |
| 17.11.2025 | 10,30 | 10,30 | 9,60 | 9,74 | -5,89% | 320.734,00 |
| 14.11.2025 | 10,14 | 10,38 | 9,93 | 10,35 | -0,86% | 219.445,00 |
| 13.11.2025 | 10,75 | 10,76 | 10,25 | 10,44 | -3,87% | 319.898,00 |
| 12.11.2025 | 10,31 | 10,93 | 9,95 | 10,86 | 3,63% | 578.135,00 |
| 11.11.2025 | 10,00 | 10,72 | 9,11 | 10,48 | 19,91% | 987.014,00 |
| 10.11.2025 | 8,74 | 8,79 | 8,57 | 8,74 | 1,63% | 282.881,00 |
| 07.11.2025 | 8,54 | 8,63 | 8,36 | 8,60 | -1,04% | 219.492,00 |