12,160$
-2,80%
Echtzeit-Aktienkurs Viant Technology
Bid:
Ask:
Aktienkurse zur Viant Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 12,46 | 12,56 | 11,86 | 12,16 | -2,80% | 169.345,00 |
| 27.03.2025 | 12,57 | 12,79 | 12,46 | 12,51 | -1,88% | 188.161,00 |
| 26.03.2025 | 13,28 | 13,48 | 12,60 | 12,75 | -3,99% | 223.433,00 |
| 25.03.2025 | 13,18 | 13,45 | 13,09 | 13,28 | 1,14% | 310.524,00 |
| 24.03.2025 | 12,85 | 13,31 | 12,58 | 13,13 | 5,38% | 348.020,00 |
| 21.03.2025 | 12,06 | 12,49 | 12,01 | 12,46 | 2,05% | 368.322,00 |
| 20.03.2025 | 12,21 | 12,54 | 12,10 | 12,21 | -0,65% | 227.522,00 |
| 19.03.2025 | 11,91 | 12,52 | 11,80 | 12,29 | 4,24% | 442.163,00 |
| 18.03.2025 | 11,91 | 12,15 | 11,62 | 11,79 | -2,80% | 419.029,00 |
| 17.03.2025 | 12,27 | 12,55 | 12,09 | 12,13 | -0,90% | 498.565,00 |
| 14.03.2025 | 12,32 | 12,55 | 11,80 | 12,24 | 2,38% | 635.300,00 |
| 13.03.2025 | 12,98 | 12,98 | 11,86 | 11,96 | -7,75% | 886.051,00 |
| 12.03.2025 | 13,51 | 13,77 | 12,89 | 12,96 | -2,70% | 660.460,00 |
| 11.03.2025 | 13,18 | 13,61 | 12,87 | 13,32 | 0,04% | 678.074,00 |
| 10.03.2025 | 14,07 | 14,33 | 12,96 | 13,32 | -9,24% | 827.871,00 |
| 07.03.2025 | 14,92 | 15,69 | 14,08 | 14,67 | -2,59% | 733.626,00 |
| 06.03.2025 | 14,83 | 15,54 | 14,79 | 15,06 | -0,20% | 814.925,00 |
| 05.03.2025 | 14,36 | 16,40 | 14,30 | 15,09 | 6,87% | 1.076.513,00 |
| 04.03.2025 | 13,59 | 15,11 | 13,07 | 14,12 | -28,51% | 1.693.484,00 |
| 03.03.2025 | 20,82 | 21,00 | 19,57 | 19,75 | -1,20% | 669.238,00 |
| 28.02.2025 | 20,85 | 21,03 | 19,60 | 19,99 | -3,59% | 531.520,00 |
| 27.02.2025 | 20,69 | 21,83 | 20,23 | 20,74 | 1,49% | 979.152,00 |
| 26.02.2025 | 19,76 | 20,70 | 19,76 | 20,43 | 4,18% | 464.170,00 |
| 25.02.2025 | 20,11 | 20,33 | 19,40 | 19,61 | -3,21% | 356.210,00 |
| 24.02.2025 | 20,75 | 21,44 | 20,06 | 20,26 | -3,57% | 297.546,00 |
| 21.02.2025 | 22,49 | 22,57 | 20,89 | 21,01 | -5,70% | 330.831,00 |
| 20.02.2025 | 22,63 | 22,81 | 21,57 | 22,28 | -1,98% | 249.541,00 |
| 19.02.2025 | 23,07 | 23,14 | 22,30 | 22,73 | -2,49% | 329.340,00 |
| 18.02.2025 | 23,24 | 23,40 | 21,93 | 23,31 | 1,04% | 474.141,00 |
| 14.02.2025 | 23,62 | 23,62 | 22,58 | 23,07 | -2,62% | 424.654,00 |
| 13.02.2025 | 26,30 | 26,30 | 21,91 | 23,69 | -8,71% | 810.037,00 |
| 12.02.2025 | 23,50 | 26,33 | 23,40 | 25,95 | 7,90% | 430.833,00 |
| 11.02.2025 | 24,95 | 24,95 | 23,71 | 24,05 | -3,80% | 322.052,00 |
| 10.02.2025 | 25,21 | 25,94 | 24,61 | 25,00 | 0,97% | 480.632,00 |
| 07.02.2025 | 23,56 | 25,20 | 23,48 | 24,76 | 5,50% | 472.406,00 |
| 06.02.2025 | 23,49 | 23,92 | 23,02 | 23,47 | 0,51% | 184.066,00 |
| 05.02.2025 | 23,41 | 23,49 | 22,64 | 23,35 | 1,17% | 284.261,00 |
| 04.02.2025 | 21,99 | 23,16 | 21,93 | 23,08 | 5,39% | 271.737,00 |
| 03.02.2025 | 21,28 | 22,22 | 21,08 | 21,90 | -1,04% | 169.611,00 |
| 31.01.2025 | 22,17 | 22,67 | 21,88 | 22,13 | 0,50% | 226.369,00 |
| 30.01.2025 | 21,75 | 22,35 | 21,66 | 22,02 | 1,47% | 223.792,00 |
| 29.01.2025 | 21,48 | 21,91 | 20,62 | 21,70 | 1,45% | 234.040,00 |
| 28.01.2025 | 20,20 | 21,54 | 20,02 | 21,39 | 5,89% | 315.518,00 |
| 27.01.2025 | 20,25 | 20,63 | 19,74 | 20,20 | -1,56% | 195.760,00 |
| 24.01.2025 | 20,34 | 20,73 | 20,34 | 20,52 | 0,64% | 118.630,00 |
| 23.01.2025 | 19,86 | 20,42 | 19,57 | 20,39 | 1,19% | 187.240,00 |
| 22.01.2025 | 20,77 | 21,15 | 19,94 | 20,15 | -1,99% | 266.147,00 |
| 21.01.2025 | 19,75 | 20,59 | 19,33 | 20,56 | 7,25% | 476.059,00 |
| 17.01.2025 | 19,13 | 19,84 | 18,77 | 19,17 | 3,29% | 222.155,00 |
| 16.01.2025 | 18,83 | 19,17 | 18,29 | 18,56 | -0,96% | 151.958,00 |
| 15.01.2025 | 18,47 | 18,86 | 17,91 | 18,74 | 6,90% | 224.154,00 |
| 14.01.2025 | 17,61 | 17,94 | 17,19 | 17,53 | 1,15% | 182.660,00 |
| 13.01.2025 | 17,00 | 17,42 | 16,78 | 17,33 | -0,57% | 167.813,00 |
| 10.01.2025 | 17,78 | 17,78 | 17,22 | 17,43 | -3,97% | 159.668,00 |
| 08.01.2025 | 17,70 | 18,56 | 17,66 | 18,15 | -0,66% | 218.195,00 |
| 07.01.2025 | 18,88 | 19,10 | 17,81 | 18,27 | -3,74% | 223.732,00 |
| 06.01.2025 | 19,48 | 19,95 | 18,83 | 18,98 | -2,01% | 209.852,00 |
| 03.01.2025 | 18,94 | 19,72 | 18,81 | 19,37 | 2,49% | 207.770,00 |
| 02.01.2025 | 18,71 | 19,32 | 18,29 | 18,90 | -0,47% | 217.736,00 |
| 31.12.2024 | 19,08 | 19,26 | 18,92 | 18,99 | -0,11% | 93.432,00 |
| 30.12.2024 | 18,64 | 19,62 | 18,52 | 19,01 | -1,14% | 163.392,00 |
| 27.12.2024 | 20,10 | 20,10 | 19,05 | 19,23 | -5,01% | 189.139,00 |
| 26.12.2024 | 19,96 | 20,54 | 19,91 | 20,25 | 0,77% | 156.630,00 |
| 24.12.2024 | 19,25 | 20,20 | 19,25 | 20,09 | 4,36% | 90.054,00 |
| 23.12.2024 | 19,28 | 20,04 | 19,03 | 19,25 | -1,43% | 191.036,00 |
| 20.12.2024 | 19,16 | 20,33 | 19,02 | 19,53 | -2,98% | 434.144,00 |
| 19.12.2024 | 19,94 | 20,36 | 19,59 | 20,13 | 3,28% | 211.595,00 |
| 18.12.2024 | 20,57 | 21,00 | 19,35 | 19,49 | -5,89% | 279.075,00 |
| 17.12.2024 | 20,41 | 21,05 | 20,36 | 20,71 | -0,96% | 194.495,00 |
| 16.12.2024 | 20,08 | 21,25 | 19,82 | 20,91 | 1,60% | 241.906,00 |
| 13.12.2024 | 20,83 | 21,08 | 20,23 | 20,58 | -1,86% | 169.514,00 |
| 12.12.2024 | 21,01 | 21,26 | 20,51 | 20,97 | -0,33% | 174.791,00 |
| 11.12.2024 | 21,44 | 21,49 | 19,32 | 21,04 | -1,54% | 329.452,00 |
| 10.12.2024 | 20,43 | 21,74 | 20,35 | 21,37 | 3,54% | 360.543,00 |
| 09.12.2024 | 20,34 | 21,01 | 19,58 | 20,64 | 1,43% | 310.160,00 |
| 06.12.2024 | 20,94 | 21,07 | 20,11 | 20,35 | -0,20% | 197.708,00 |
| 05.12.2024 | 20,25 | 20,90 | 19,30 | 20,39 | 1,39% | 286.427,00 |
| 04.12.2024 | 19,83 | 20,25 | 19,09 | 20,11 | 2,81% | 307.382,00 |
| 03.12.2024 | 19,21 | 19,84 | 19,06 | 19,56 | 1,35% | 231.729,00 |
| 02.12.2024 | 18,87 | 19,38 | 18,27 | 19,30 | 2,22% | 191.114,00 |
| 29.11.2024 | 18,36 | 19,04 | 18,35 | 18,88 | 3,51% | 138.063,00 |
| 27.11.2024 | 18,98 | 19,46 | 17,90 | 18,24 | -3,59% | 273.301,00 |
| 26.11.2024 | 18,45 | 19,00 | 18,23 | 18,92 | 2,49% | 218.535,00 |
| 25.11.2024 | 18,81 | 18,91 | 18,11 | 18,46 | -1,39% | 263.029,00 |
| 22.11.2024 | 19,25 | 19,40 | 17,93 | 18,72 | -1,84% | 318.029,00 |
| 21.11.2024 | 18,20 | 19,07 | 18,20 | 19,07 | 4,72% | 39.319,00 |
| 20.11.2024 | 18,41 | 18,50 | 17,54 | 18,21 | -0,05% | 302.341,00 |
| 19.11.2024 | 17,50 | 18,58 | 17,43 | 18,22 | 3,70% | 463.235,00 |
| 18.11.2024 | 16,21 | 17,70 | 16,21 | 17,57 | 8,39% | 402.963,00 |
| 15.11.2024 | 15,46 | 16,24 | 15,39 | 16,21 | 5,26% | 274.826,00 |
| 14.11.2024 | 16,26 | 16,47 | 13,93 | 15,40 | -6,38% | 490.266,00 |
| 13.11.2024 | 15,26 | 16,97 | 15,26 | 16,45 | 21,67% | 704.552,00 |
| 12.11.2024 | 13,60 | 13,83 | 13,48 | 13,52 | -0,73% | 148.410,00 |
| 11.11.2024 | 13,00 | 13,67 | 12,80 | 13,62 | 5,01% | 135.000,00 |
| 08.11.2024 | 12,96 | 13,04 | 12,67 | 12,97 | -0,15% | 63.079,00 |
| 07.11.2024 | 12,73 | 13,00 | 12,61 | 12,99 | 2,28% | 112.295,00 |
| 06.11.2024 | 12,45 | 13,03 | 12,36 | 12,70 | 3,84% | 148.019,00 |
| 05.11.2024 | 11,93 | 12,34 | 11,88 | 12,23 | 2,34% | 105.539,00 |
| 04.11.2024 | 11,53 | 11,98 | 11,49 | 11,95 | 3,73% | 51.448,00 |
| 01.11.2024 | 11,71 | 11,78 | 11,45 | 11,52 | -1,45% | 67.758,00 |