9,000$
1,35%
Echtzeit-Aktienkurs Viant Technology
Bid:
Ask:
Aktienkurse zur Viant Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 8,99 | 9,20 | 8,93 | 9,00 | 1,58% | 115.794,00 |
| 16.04.2024 | 8,77 | 8,93 | 8,61 | 8,86 | 0,11% | 151.775,00 |
| 15.04.2024 | 9,10 | 9,18 | 8,70 | 8,85 | -3,38% | 170.391,00 |
| 12.04.2024 | 9,44 | 9,65 | 9,12 | 9,16 | -3,58% | 88.641,00 |
| 11.04.2024 | 9,50 | 9,73 | 9,41 | 9,50 | -1,30% | 92.246,00 |
| 10.04.2024 | 9,75 | 10,00 | 9,60 | 9,63 | -3,65% | 96.187,00 |
| 09.04.2024 | 10,30 | 10,43 | 9,79 | 9,99 | -2,96% | 161.770,00 |
| 08.04.2024 | 10,27 | 10,57 | 10,15 | 10,30 | -6,41% | 291.138,00 |
| 05.04.2024 | 10,88 | 11,06 | 10,67 | 11,00 | 0,91% | 162.224,00 |
| 04.04.2024 | 11,25 | 11,63 | 10,89 | 10,90 | -1,80% | 280.244,00 |
| 03.04.2024 | 10,32 | 11,15 | 10,32 | 11,10 | 6,83% | 182.078,00 |
| 02.04.2024 | 10,30 | 10,56 | 10,25 | 10,39 | -3,80% | 151.063,00 |
| 01.04.2024 | 10,82 | 11,25 | 10,50 | 10,80 | 1,31% | 283.211,00 |
| 28.03.2024 | 10,27 | 10,86 | 10,25 | 10,66 | 4,31% | 281.662,00 |
| 27.03.2024 | 10,29 | 10,35 | 10,08 | 10,22 | 0,00% | 135.857,00 |
| 26.03.2024 | 10,59 | 10,59 | 10,11 | 10,22 | 0,49% | 144.588,00 |
| 25.03.2024 | 9,44 | 10,22 | 9,25 | 10,17 | -0,39% | 214.778,00 |
| 22.03.2024 | 10,35 | 10,37 | 10,18 | 10,21 | -1,54% | 129.404,00 |
| 21.03.2024 | 10,19 | 10,47 | 10,02 | 10,37 | 2,88% | 143.740,00 |
| 20.03.2024 | 9,88 | 10,21 | 9,88 | 10,08 | 0,80% | 119.300,00 |
| 19.03.2024 | 10,00 | 10,11 | 9,35 | 10,00 | -0,50% | 143.075,00 |
| 18.03.2024 | 10,16 | 10,30 | 9,90 | 10,05 | 1,11% | 145.665,00 |
| 15.03.2024 | 10,08 | 10,50 | 9,87 | 9,94 | -3,78% | 255.534,00 |
| 14.03.2024 | 10,62 | 10,88 | 10,00 | 10,33 | -3,82% | 283.960,00 |
| 13.03.2024 | 10,98 | 10,98 | 10,47 | 10,74 | -1,65% | 109.635,00 |
| 12.03.2024 | 10,64 | 10,97 | 10,48 | 10,92 | 3,41% | 187.781,00 |
| 11.03.2024 | 10,09 | 10,98 | 10,09 | 10,56 | 4,24% | 205.191,00 |
| 08.03.2024 | 10,32 | 10,57 | 9,96 | 10,13 | -2,31% | 173.434,00 |
| 07.03.2024 | 9,64 | 10,41 | 9,62 | 10,37 | 9,85% | 191.984,00 |
| 06.03.2024 | 9,71 | 10,14 | 9,23 | 9,44 | -3,48% | 277.346,00 |
| 05.03.2024 | 10,50 | 10,90 | 9,26 | 9,78 | 7,59% | 553.572,00 |
| 04.03.2024 | 9,25 | 9,75 | 8,93 | 9,09 | 0,33% | 245.511,00 |
| 01.03.2024 | 9,13 | 9,27 | 8,65 | 9,06 | -0,33% | 85.687,00 |
| 29.02.2024 | 8,75 | 9,23 | 8,11 | 9,09 | 5,57% | 57.564,00 |
| 28.02.2024 | 9,07 | 9,15 | 8,55 | 8,61 | -6,92% | 30.588,00 |
| 27.02.2024 | 8,33 | 9,25 | 8,33 | 9,25 | 12,39% | 72.756,00 |
| 26.02.2024 | 8,23 | 8,44 | 8,17 | 8,23 | 0,49% | 24.153,00 |
| 23.02.2024 | 8,00 | 8,25 | 7,89 | 8,19 | 2,63% | 25.949,00 |
| 22.02.2024 | 8,31 | 8,42 | 7,91 | 7,98 | -3,62% | 32.729,00 |
| 21.02.2024 | 8,05 | 8,35 | 7,96 | 8,28 | 1,22% | 25.371,00 |
| 20.02.2024 | 8,44 | 8,44 | 7,86 | 8,18 | -3,99% | 62.866,00 |
| 16.02.2024 | 8,70 | 8,89 | 8,48 | 8,52 | -2,41% | 56.177,00 |
| 15.02.2024 | 8,61 | 9,00 | 8,45 | 8,73 | 1,51% | 42.043,00 |
| 14.02.2024 | 8,19 | 8,68 | 8,19 | 8,60 | 4,37% | 28.491,00 |
| 13.02.2024 | 8,28 | 8,44 | 8,15 | 8,24 | -4,30% | 43.110,00 |
| 12.02.2024 | 8,92 | 8,99 | 8,51 | 8,61 | -2,49% | 45.117,00 |
| 09.02.2024 | 8,70 | 8,86 | 8,67 | 8,83 | 2,79% | 34.271,00 |
| 08.02.2024 | 8,46 | 8,99 | 8,27 | 8,59 | 2,14% | 32.057,00 |
| 07.02.2024 | 8,52 | 8,89 | 8,33 | 8,41 | -1,98% | 44.987,00 |
| 06.02.2024 | 8,55 | 8,93 | 8,32 | 8,58 | 0,00% | 34.824,00 |
| 05.02.2024 | 9,00 | 9,18 | 8,45 | 8,58 | -3,38% | 86.363,00 |
| 02.02.2024 | 8,90 | 9,20 | 8,48 | 8,88 | -0,56% | 79.417,00 |
| 01.02.2024 | 8,69 | 8,93 | 8,38 | 8,93 | 4,44% | 45.456,00 |
| 31.01.2024 | 9,12 | 9,12 | 8,45 | 8,55 | -6,25% | 43.682,00 |
| 30.01.2024 | 9,11 | 9,45 | 8,84 | 9,12 | -0,11% | 107.748,00 |
| 29.01.2024 | 8,38 | 9,14 | 7,85 | 9,13 | 9,21% | 134.968,00 |
| 26.01.2024 | 8,42 | 8,63 | 8,22 | 8,36 | 0,12% | 36.519,00 |
| 25.01.2024 | 8,42 | 8,42 | 8,06 | 8,35 | 0,00% | 52.338,00 |
| 24.01.2024 | 8,27 | 8,43 | 8,05 | 8,35 | 3,47% | 46.543,00 |
| 23.01.2024 | 8,11 | 8,44 | 7,72 | 8,07 | 0,62% | 101.956,00 |
| 22.01.2024 | 8,57 | 9,16 | 7,95 | 8,02 | -4,41% | 231.681,00 |
| 19.01.2024 | 7,23 | 8,43 | 7,19 | 8,39 | 17,18% | 203.829,00 |
| 18.01.2024 | 6,59 | 7,35 | 6,50 | 7,16 | 8,98% | 129.318,00 |
| 17.01.2024 | 6,69 | 6,88 | 6,52 | 6,57 | -1,79% | 14.852,00 |
| 16.01.2024 | 6,85 | 6,96 | 6,64 | 6,69 | -3,18% | 43.999,00 |
| 12.01.2024 | 6,57 | 7,04 | 6,55 | 6,91 | 5,02% | 58.805,00 |
| 11.01.2024 | 6,78 | 6,84 | 6,55 | 6,58 | -2,81% | 19.731,00 |
| 10.01.2024 | 6,69 | 6,87 | 6,53 | 6,77 | 0,00% | 27.829,00 |
| 09.01.2024 | 6,92 | 7,00 | 6,74 | 6,77 | -2,17% | 30.209,00 |
| 08.01.2024 | 6,81 | 7,05 | 6,81 | 6,92 | 1,47% | 33.510,00 |
| 05.01.2024 | 6,84 | 7,04 | 6,61 | 6,82 | -1,45% | 49.841,00 |
| 04.01.2024 | 6,71 | 7,04 | 6,64 | 6,92 | 3,44% | 58.170,00 |
| 03.01.2024 | 6,39 | 6,73 | 6,39 | 6,69 | 4,21% | 38.741,00 |
| 02.01.2024 | 6,84 | 7,03 | 6,31 | 6,42 | -6,82% | 45.596,00 |
| 29.12.2023 | 7,00 | 7,14 | 6,82 | 6,89 | -2,13% | 37.654,00 |
| 28.12.2023 | 7,17 | 7,19 | 6,99 | 7,04 | -2,56% | 55.894,00 |
| 27.12.2023 | 7,41 | 7,47 | 7,19 | 7,23 | -2,36% | 36.208,00 |
| 26.12.2023 | 7,53 | 7,54 | 7,37 | 7,40 | 1,51% | 56.319,00 |
| 22.12.2023 | 7,27 | 7,53 | 7,18 | 7,29 | 0,69% | 81.329,00 |
| 21.12.2023 | 7,31 | 7,32 | 7,04 | 7,24 | 0,28% | 37.031,00 |
| 20.12.2023 | 7,08 | 7,42 | 7,00 | 7,22 | 1,83% | 46.865,00 |
| 19.12.2023 | 6,83 | 7,26 | 6,78 | 7,09 | 3,50% | 59.134,00 |
| 18.12.2023 | 6,80 | 6,92 | 6,73 | 6,85 | -0,29% | 64.688,00 |
| 15.12.2023 | 6,88 | 6,97 | 6,64 | 6,87 | 0,59% | 144.607,00 |
| 14.12.2023 | 6,92 | 7,01 | 6,83 | 6,83 | -2,43% | 59.304,00 |
| 13.12.2023 | 6,68 | 7,06 | 6,61 | 7,00 | 1,45% | 51.340,00 |
| 12.12.2023 | 6,65 | 7,13 | 6,58 | 6,90 | 2,37% | 53.049,00 |
| 11.12.2023 | 7,27 | 7,28 | 6,57 | 6,74 | -8,67% | 75.819,00 |
| 08.12.2023 | 7,27 | 7,61 | 7,22 | 7,38 | 1,51% | 72.085,00 |
| 07.12.2023 | 6,85 | 7,42 | 6,85 | 7,27 | 5,36% | 100.538,00 |
| 06.12.2023 | 6,82 | 6,96 | 6,80 | 6,90 | 1,17% | 68.918,00 |
| 05.12.2023 | 6,72 | 6,84 | 6,56 | 6,82 | 1,79% | 61.576,00 |
| 04.12.2023 | 6,42 | 6,99 | 6,32 | 6,70 | 4,20% | 176.922,00 |
| 01.12.2023 | 6,30 | 6,65 | 6,26 | 6,43 | 0,78% | 63.929,00 |
| 30.11.2023 | 6,15 | 6,42 | 5,94 | 6,38 | 5,45% | 90.086,00 |
| 29.11.2023 | 5,85 | 6,28 | 5,84 | 6,05 | 3,95% | 282.809,00 |
| 28.11.2023 | 5,59 | 5,89 | 5,58 | 5,82 | 3,01% | 37.722,00 |
| 27.11.2023 | 5,79 | 6,01 | 5,61 | 5,65 | -3,34% | 48.287,00 |
| 24.11.2023 | 5,90 | 6,14 | 5,83 | 5,85 | 0,43% | 12.577,00 |
| 22.11.2023 | 5,88 | 6,11 | 5,80 | 5,82 | -0,51% | 39.866,00 |