12,110$
-13,56%
Echtzeit-Aktienkurs Viant Technology
Bid:
Ask:
Aktienkurse zur Viant Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 13,94 | 13,94 | 11,91 | 12,10 | -13,63% | 424.874,00 |
| 02.06.2026 | 13,07 | 14,16 | 12,86 | 14,01 | 3,01% | 377.063,00 |
| 01.06.2026 | 12,95 | 13,84 | 12,80 | 13,60 | 6,92% | 415.858,00 |
| 29.05.2026 | 11,61 | 12,81 | 11,37 | 12,72 | 9,75% | 490.745,00 |
| 28.05.2026 | 11,14 | 11,74 | 11,14 | 11,59 | 4,41% | 213.732,00 |
| 27.05.2026 | 11,07 | 11,49 | 10,95 | 11,10 | 0,36% | 159.017,00 |
| 26.05.2026 | 11,19 | 11,36 | 10,85 | 11,06 | -1,16% | 284.182,00 |
| 22.05.2026 | 11,00 | 11,46 | 10,85 | 11,19 | 1,96% | 152.848,00 |
| 21.05.2026 | 10,81 | 11,06 | 10,40 | 10,98 | 0,32% | 186.014,00 |
| 20.05.2026 | 10,81 | 11,00 | 10,29 | 10,94 | 0,18% | 358.091,00 |
| 19.05.2026 | 10,91 | 11,31 | 10,56 | 10,92 | 1,68% | 255.666,00 |
| 18.05.2026 | 10,56 | 10,99 | 10,45 | 10,74 | 1,80% | 238.428,00 |
| 15.05.2026 | 10,46 | 10,64 | 10,25 | 10,55 | 1,05% | 210.384,00 |
| 14.05.2026 | 10,48 | 10,77 | 10,11 | 10,44 | -0,48% | 239.706,00 |
| 13.05.2026 | 10,68 | 10,68 | 9,50 | 10,49 | -2,87% | 496.196,00 |
| 12.05.2026 | 11,98 | 12,20 | 10,36 | 10,80 | 2,13% | 520.475,00 |
| 11.05.2026 | 11,67 | 12,19 | 10,50 | 10,58 | -12,17% | 561.486,00 |
| 08.05.2026 | 11,58 | 12,13 | 11,30 | 12,04 | 2,38% | 285.541,00 |
| 07.05.2026 | 11,37 | 12,12 | 11,37 | 11,76 | 3,70% | 207.967,00 |
| 06.05.2026 | 11,64 | 11,72 | 11,00 | 11,34 | -2,49% | 169.240,00 |
| 05.05.2026 | 11,54 | 12,07 | 11,30 | 11,63 | 0,82% | 153.227,00 |
| 04.05.2026 | 11,38 | 11,87 | 11,38 | 11,54 | 1,36% | 157.665,00 |
| 01.05.2026 | 11,00 | 11,51 | 10,99 | 11,38 | 4,79% | 148.677,00 |
| 30.04.2026 | 10,54 | 11,01 | 10,35 | 10,86 | 2,36% | 132.665,00 |
| 29.04.2026 | 10,50 | 10,69 | 10,32 | 10,61 | 0,38% | 113.318,00 |
| 28.04.2026 | 10,50 | 10,70 | 10,38 | 10,57 | 0,09% | 115.904,00 |
| 27.04.2026 | 10,54 | 10,96 | 10,23 | 10,56 | 0,00% | 124.786,00 |
| 24.04.2026 | 10,17 | 10,64 | 9,75 | 10,56 | 4,14% | 335.059,00 |
| 23.04.2026 | 10,73 | 10,73 | 10,06 | 10,14 | -5,76% | 165.380,00 |
| 22.04.2026 | 10,76 | 10,97 | 10,33 | 10,76 | 0,84% | 187.595,00 |
| 21.04.2026 | 11,23 | 11,51 | 10,64 | 10,67 | -4,99% | 199.048,00 |
| 20.04.2026 | 11,24 | 11,49 | 11,00 | 11,23 | -3,27% | 224.112,00 |
| 17.04.2026 | 12,42 | 12,49 | 11,57 | 11,61 | -5,46% | 233.879,00 |
| 16.04.2026 | 11,81 | 12,48 | 11,80 | 12,28 | 5,95% | 312.041,00 |
| 15.04.2026 | 10,88 | 11,90 | 10,55 | 11,59 | 13,96% | 338.692,00 |
| 14.04.2026 | 10,14 | 10,50 | 10,03 | 10,17 | 1,60% | 164.958,00 |
| 13.04.2026 | 9,48 | 10,04 | 9,44 | 10,01 | 5,37% | 219.447,00 |
| 10.04.2026 | 10,21 | 10,21 | 9,49 | 9,50 | -7,14% | 237.238,00 |
| 09.04.2026 | 10,51 | 10,76 | 9,86 | 10,23 | -3,31% | 180.085,00 |
| 08.04.2026 | 11,34 | 11,48 | 10,49 | 10,58 | -3,29% | 157.263,00 |
| 07.04.2026 | 11,20 | 11,28 | 10,81 | 10,94 | -3,19% | 85.049,00 |
| 06.04.2026 | 11,18 | 11,54 | 11,16 | 11,30 | 3,01% | 131.206,00 |
| 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 |