19,500$
-5,84%
Echtzeit-Aktienkurs Viant Technology
Bid:
Ask:
Aktienkurse zur Viant Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.10.2024 | 11,79 | 11,82 | 11,63 | 11,69 | -1,93% | 29.245,00 |
| 30.10.2024 | 11,81 | 11,97 | 11,70 | 11,92 | 0,59% | 43.344,00 |
| 29.10.2024 | 11,70 | 11,98 | 11,69 | 11,85 | 1,63% | 35.486,00 |
| 28.10.2024 | 11,55 | 11,68 | 11,45 | 11,66 | 2,01% | 43.265,00 |
| 25.10.2024 | 11,31 | 11,53 | 11,26 | 11,43 | 1,42% | 50.634,00 |
| 24.10.2024 | 11,22 | 11,29 | 10,88 | 11,27 | 1,44% | 88.434,00 |
| 23.10.2024 | 11,44 | 11,44 | 10,89 | 11,11 | -3,48% | 57.969,00 |
| 22.10.2024 | 11,82 | 11,89 | 11,44 | 11,51 | -2,95% | 60.205,00 |
| 21.10.2024 | 11,84 | 12,05 | 11,79 | 11,86 | 0,08% | 58.748,00 |
| 18.10.2024 | 11,88 | 12,04 | 11,79 | 11,85 | -0,42% | 69.089,00 |
| 17.10.2024 | 11,90 | 12,07 | 11,77 | 11,90 | 0,51% | 106.569,00 |
| 16.10.2024 | 11,56 | 11,89 | 11,56 | 11,84 | 3,41% | 51.158,00 |
| 15.10.2024 | 11,49 | 11,75 | 11,34 | 11,45 | -0,52% | 124.640,00 |
| 14.10.2024 | 11,34 | 11,77 | 11,18 | 11,51 | 2,31% | 190.136,00 |
| 11.10.2024 | 11,13 | 11,29 | 11,06 | 11,25 | 1,08% | 54.337,00 |
| 10.10.2024 | 11,00 | 11,15 | 10,90 | 11,13 | -0,27% | 30.003,00 |
| 09.10.2024 | 11,13 | 11,25 | 11,09 | 11,16 | 0,36% | 33.628,00 |
| 08.10.2024 | 11,05 | 11,15 | 10,93 | 11,12 | 1,28% | 48.246,00 |
| 07.10.2024 | 11,35 | 11,35 | 10,89 | 10,98 | -3,51% | 59.670,00 |
| 04.10.2024 | 11,14 | 11,39 | 11,00 | 11,38 | 4,21% | 66.361,00 |
| 03.10.2024 | 10,96 | 11,01 | 10,82 | 10,92 | -0,09% | 52.299,00 |
| 02.10.2024 | 10,77 | 11,00 | 10,69 | 10,93 | 1,11% | 67.662,00 |
| 01.10.2024 | 11,04 | 11,20 | 10,75 | 10,81 | -2,35% | 75.512,00 |
| 30.09.2024 | 11,01 | 11,48 | 10,96 | 11,07 | 0,54% | 54.195,00 |
| 27.09.2024 | 11,02 | 11,20 | 10,93 | 11,01 | 0,92% | 74.009,00 |
| 26.09.2024 | 11,17 | 11,17 | 10,89 | 10,91 | -0,91% | 42.408,00 |
| 25.09.2024 | 11,12 | 11,41 | 10,98 | 11,01 | -1,52% | 88.746,00 |
| 24.09.2024 | 11,09 | 11,26 | 10,92 | 11,18 | 0,99% | 55.230,00 |
| 23.09.2024 | 11,01 | 11,21 | 10,86 | 11,07 | 1,00% | 91.625,00 |
| 20.09.2024 | 10,79 | 11,08 | 10,76 | 10,96 | 1,67% | 138.500,00 |
| 19.09.2024 | 10,82 | 10,92 | 10,76 | 10,78 | 1,65% | 61.129,00 |
| 18.09.2024 | 10,62 | 10,94 | 10,53 | 10,61 | -0,14% | 75.300,00 |
| 17.09.2024 | 10,91 | 11,03 | 10,50 | 10,62 | -1,58% | 110.357,00 |
| 16.09.2024 | 10,74 | 10,83 | 10,65 | 10,79 | -0,55% | 59.940,00 |
| 13.09.2024 | 10,37 | 10,92 | 10,37 | 10,85 | 4,23% | 67.548,00 |
| 12.09.2024 | 10,31 | 10,47 | 10,21 | 10,41 | 1,76% | 64.696,00 |
| 11.09.2024 | 10,04 | 10,26 | 9,96 | 10,23 | 1,59% | 44.198,00 |
| 10.09.2024 | 9,95 | 10,13 | 9,91 | 10,07 | 1,31% | 61.819,00 |
| 09.09.2024 | 10,10 | 10,24 | 9,91 | 9,94 | -1,29% | 59.485,00 |
| 06.09.2024 | 10,46 | 10,46 | 9,95 | 10,07 | -3,64% | 79.787,00 |
| 05.09.2024 | 10,51 | 10,62 | 10,42 | 10,45 | -0,29% | 61.396,00 |
| 04.09.2024 | 10,32 | 10,70 | 10,31 | 10,48 | 0,48% | 66.908,00 |
| 03.09.2024 | 11,04 | 11,13 | 10,27 | 10,43 | -6,29% | 112.306,00 |
| 30.08.2024 | 10,79 | 11,13 | 10,78 | 11,13 | 2,96% | 51.368,00 |
| 29.08.2024 | 10,89 | 11,10 | 10,79 | 10,81 | 0,19% | 66.987,00 |
| 28.08.2024 | 10,87 | 10,94 | 10,78 | 10,79 | -1,73% | 58.224,00 |
| 27.08.2024 | 11,02 | 11,06 | 10,81 | 10,98 | -1,35% | 41.669,00 |
| 26.08.2024 | 11,41 | 11,41 | 10,99 | 11,13 | 0,36% | 134.939,00 |
| 23.08.2024 | 10,73 | 11,35 | 10,71 | 11,09 | 4,13% | 91.897,00 |
| 22.08.2024 | 10,83 | 10,97 | 10,64 | 10,65 | -1,21% | 53.837,00 |
| 21.08.2024 | 10,97 | 11,04 | 10,56 | 10,78 | -0,37% | 82.943,00 |
| 20.08.2024 | 10,72 | 10,98 | 10,62 | 10,82 | 0,93% | 70.678,00 |
| 19.08.2024 | 10,22 | 10,85 | 10,22 | 10,72 | 4,18% | 127.784,00 |
| 16.08.2024 | 10,24 | 10,53 | 10,18 | 10,29 | -0,19% | 85.447,00 |
| 15.08.2024 | 9,95 | 10,46 | 9,80 | 10,31 | 6,40% | 91.841,00 |
| 14.08.2024 | 9,53 | 9,77 | 9,51 | 9,69 | 1,68% | 118.757,00 |
| 13.08.2024 | 9,66 | 10,04 | 8,70 | 9,53 | -0,31% | 267.321,00 |
| 12.08.2024 | 9,93 | 9,93 | 9,33 | 9,56 | -2,94% | 242.686,00 |
| 09.08.2024 | 9,48 | 9,87 | 9,38 | 9,85 | 4,12% | 152.299,00 |
| 08.08.2024 | 9,60 | 9,62 | 9,19 | 9,46 | -1,15% | 231.196,00 |
| 07.08.2024 | 9,87 | 10,01 | 9,48 | 9,57 | -1,64% | 172.283,00 |
| 06.08.2024 | 9,90 | 9,91 | 9,58 | 9,73 | -0,41% | 217.913,00 |
| 05.08.2024 | 9,65 | 10,05 | 9,52 | 9,77 | -4,22% | 134.126,00 |
| 02.08.2024 | 11,28 | 11,37 | 10,17 | 10,20 | -10,84% | 194.337,00 |
| 01.08.2024 | 11,62 | 12,00 | 11,12 | 11,44 | -2,05% | 149.500,00 |
| 31.07.2024 | 11,71 | 11,95 | 11,55 | 11,68 | -0,76% | 107.675,00 |
| 30.07.2024 | 12,03 | 12,09 | 11,66 | 11,77 | -0,93% | 70.430,00 |