13,820$
-1,00%
Echtzeit-Aktienkurs Viant Technology
Bid:
Ask:
Aktienkurse zur Viant Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 13,26 | 14,40 | 13,19 | 14,39 | 9,76% | 506.971,00 |
| 07.05.2025 | 15,31 | 15,31 | 12,58 | 13,11 | -12,07% | 677.509,00 |
| 06.05.2025 | 14,41 | 15,13 | 14,40 | 14,91 | 0,74% | 320.089,00 |
| 05.05.2025 | 14,45 | 14,94 | 14,25 | 14,80 | 1,79% | 157.670,00 |
| 02.05.2025 | 14,63 | 15,00 | 14,33 | 14,54 | 0,97% | 154.576,00 |
| 01.05.2025 | 14,45 | 14,71 | 14,30 | 14,40 | 0,63% | 172.105,00 |
| 30.04.2025 | 14,09 | 14,40 | 13,84 | 14,31 | -2,05% | 214.115,00 |
| 29.04.2025 | 14,45 | 14,82 | 14,42 | 14,61 | 2,10% | 189.080,00 |
| 28.04.2025 | 14,14 | 14,37 | 13,97 | 14,31 | 1,35% | 144.632,00 |
| 25.04.2025 | 13,81 | 14,23 | 13,66 | 14,12 | 1,80% | 219.209,00 |
| 24.04.2025 | 12,88 | 13,87 | 12,85 | 13,87 | 7,94% | 205.612,00 |
| 23.04.2025 | 12,57 | 13,31 | 12,57 | 12,85 | 6,91% | 272.685,00 |
| 22.04.2025 | 12,21 | 12,75 | 11,97 | 12,02 | 0,33% | 185.095,00 |
| 21.04.2025 | 12,59 | 12,59 | 11,89 | 11,98 | -6,41% | 215.144,00 |
| 17.04.2025 | 12,76 | 12,85 | 12,36 | 12,80 | 0,39% | 206.332,00 |
| 16.04.2025 | 12,85 | 13,11 | 12,40 | 12,75 | -2,97% | 265.383,00 |
| 15.04.2025 | 13,00 | 13,16 | 12,86 | 13,14 | 2,10% | 347.741,00 |
| 14.04.2025 | 13,20 | 13,22 | 12,69 | 12,87 | -0,92% | 252.558,00 |
| 11.04.2025 | 13,00 | 13,17 | 12,53 | 12,99 | -2,04% | 343.879,00 |
| 10.04.2025 | 13,34 | 13,89 | 12,61 | 13,26 | -6,42% | 514.996,00 |
| 09.04.2025 | 12,18 | 14,20 | 11,97 | 14,17 | 14,09% | 660.559,00 |
| 08.04.2025 | 13,44 | 13,46 | 12,18 | 12,42 | 0,89% | 426.592,00 |
| 07.04.2025 | 11,52 | 13,28 | 11,20 | 12,31 | -0,36% | 526.903,00 |
| 04.04.2025 | 11,88 | 12,55 | 11,51 | 12,36 | -2,45% | 628.622,00 |
| 03.04.2025 | 12,64 | 13,20 | 11,97 | 12,67 | -7,15% | 622.416,00 |
| 02.04.2025 | 13,01 | 13,79 | 13,00 | 13,64 | 2,71% | 456.041,00 |
| 01.04.2025 | 12,42 | 13,29 | 12,20 | 13,28 | 7,01% | 465.953,00 |
| 31.03.2025 | 11,85 | 12,46 | 11,40 | 12,41 | 2,06% | 437.542,00 |
| 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 |