13,180$
-2,23%
Echtzeit-Aktienkurs Viant Technology
Bid:
Ask:
Aktienkurse zur Viant Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 13,31 | 13,42 | 13,21 | 13,28 | -1,59% | 13.795,00 |
| 08.09.2026 | 13,51 | 13,69 | 13,11 | 13,49 | -1,24% | 224.960,00 |
| 04.09.2026 | 13,43 | 13,68 | 13,19 | 13,66 | 1,79% | 132.933,00 |
| 03.09.2026 | 13,14 | 13,70 | 13,05 | 13,42 | 2,29% | 208.495,00 |
| 02.09.2026 | 12,62 | 13,36 | 12,59 | 13,12 | 3,80% | 226.729,00 |
| 01.09.2026 | 12,64 | 12,82 | 12,29 | 12,64 | -1,86% | 196.991,00 |
| 31.08.2026 | 13,11 | 13,36 | 12,79 | 12,88 | -2,65% | 168.097,00 |
| 28.08.2026 | 12,63 | 13,64 | 12,63 | 13,23 | 4,26% | 252.265,00 |
| 27.08.2026 | 12,59 | 12,89 | 12,39 | 12,69 | 1,93% | 188.814,00 |
| 26.08.2026 | 12,24 | 12,60 | 12,19 | 12,45 | 1,01% | 144.315,00 |
| 25.08.2026 | 12,20 | 12,46 | 12,09 | 12,33 | 0,69% | 118.565,00 |
| 24.08.2026 | 12,42 | 12,60 | 12,14 | 12,24 | -1,69% | 190.159,00 |
| 21.08.2026 | 12,44 | 12,60 | 12,09 | 12,45 | 0,32% | 169.873,00 |
| 20.08.2026 | 12,51 | 12,78 | 12,35 | 12,41 | -1,51% | 172.646,00 |
| 19.08.2026 | 12,90 | 13,25 | 12,50 | 12,60 | -2,40% | 241.811,00 |
| 18.08.2026 | 12,58 | 13,08 | 12,51 | 12,91 | 2,38% | 204.843,00 |
| 17.08.2026 | 12,79 | 12,79 | 12,27 | 12,61 | -3,07% | 297.226,00 |
| 14.08.2026 | 12,95 | 13,14 | 12,64 | 13,01 | 0,08% | 286.131,00 |
| 13.08.2026 | 12,72 | 13,00 | 12,38 | 13,00 | 4,17% | 323.410,00 |
| 12.08.2026 | 13,07 | 13,38 | 12,21 | 12,48 | -5,17% | 484.940,00 |
| 11.08.2026 | 13,80 | 14,22 | 12,51 | 13,16 | -6,60% | 817.060,00 |
| 10.08.2026 | 13,87 | 14,80 | 13,58 | 14,09 | 6,42% | 837.210,00 |
| 07.08.2026 | 12,57 | 13,50 | 12,38 | 13,24 | 7,38% | 400.530,00 |
| 06.08.2026 | 12,31 | 12,39 | 11,90 | 12,33 | 0,16% | 432.441,00 |
| 05.08.2026 | 12,93 | 12,93 | 12,09 | 12,31 | -3,75% | 278.710,00 |
| 04.08.2026 | 12,19 | 12,86 | 12,09 | 12,79 | 4,49% | 173.732,00 |
| 03.08.2026 | 12,13 | 12,56 | 12,00 | 12,24 | 3,99% | 216.031,00 |
| 31.07.2026 | 11,38 | 11,84 | 11,28 | 11,77 | 2,97% | 228.158,00 |
| 30.07.2026 | 11,22 | 11,47 | 10,90 | 11,43 | -0,44% | 165.870,00 |
| 29.07.2026 | 11,12 | 11,74 | 11,12 | 11,48 | 0,92% | 176.047,00 |
| 28.07.2026 | 11,47 | 11,54 | 11,09 | 11,38 | 0,71% | 209.540,00 |
| 27.07.2026 | 10,90 | 11,49 | 10,87 | 11,30 | 5,56% | 144.188,00 |
| 24.07.2026 | 10,55 | 10,99 | 10,45 | 10,70 | 2,88% | 183.962,00 |
| 23.07.2026 | 10,91 | 11,02 | 10,17 | 10,40 | -5,37% | 427.162,00 |
| 22.07.2026 | 11,79 | 11,87 | 10,77 | 10,99 | -6,55% | 234.783,00 |
| 21.07.2026 | 11,84 | 12,33 | 11,53 | 11,76 | -1,18% | 164.083,00 |
| 20.07.2026 | 11,41 | 12,06 | 11,41 | 11,90 | 3,48% | 194.347,00 |
| 17.07.2026 | 11,88 | 12,03 | 11,32 | 11,50 | -7,26% | 245.514,00 |
| 16.07.2026 | 13,02 | 13,03 | 12,18 | 12,40 | -4,54% | 220.823,00 |
| 15.07.2026 | 12,72 | 13,12 | 12,61 | 12,99 | 2,28% | 234.587,00 |
| 14.07.2026 | 12,55 | 12,88 | 12,11 | 12,70 | -1,01% | 229.035,00 |
| 13.07.2026 | 13,24 | 13,44 | 12,56 | 12,83 | -2,66% | 255.098,00 |
| 10.07.2026 | 13,16 | 13,50 | 13,00 | 13,18 | -0,60% | 109.044,00 |
| 09.07.2026 | 12,55 | 13,40 | 12,36 | 13,26 | 4,16% | 158.390,00 |
| 08.07.2026 | 12,63 | 12,92 | 12,41 | 12,73 | 0,39% | 164.101,00 |
| 07.07.2026 | 12,78 | 13,50 | 12,66 | 12,68 | -0,78% | 141.190,00 |
| 06.07.2026 | 12,67 | 13,03 | 12,32 | 12,78 | -1,39% | 144.721,00 |
| 02.07.2026 | 13,05 | 13,37 | 12,95 | 12,96 | -2,92% | 162.743,00 |
| 01.07.2026 | 12,84 | 13,62 | 12,84 | 13,35 | 5,45% | 232.662,00 |
| 30.06.2026 | 12,72 | 13,19 | 12,23 | 12,66 | -3,28% | 217.501,00 |
| 29.06.2026 | 11,91 | 13,21 | 11,85 | 13,09 | 11,03% | 506.254,00 |
| 26.06.2026 | 11,00 | 11,91 | 10,98 | 11,79 | 7,28% | 640.790,00 |
| 25.06.2026 | 11,15 | 11,22 | 10,79 | 10,99 | -1,35% | 180.450,00 |
| 24.06.2026 | 11,02 | 11,30 | 10,97 | 11,14 | 0,36% | 151.048,00 |
| 23.06.2026 | 10,75 | 11,56 | 10,74 | 11,10 | 3,64% | 198.444,00 |
| 22.06.2026 | 11,11 | 11,35 | 10,50 | 10,71 | -4,72% | 335.218,00 |
| 18.06.2026 | 10,99 | 11,27 | 10,68 | 11,24 | 2,18% | 447.223,00 |
| 17.06.2026 | 11,28 | 11,52 | 10,91 | 11,00 | -3,17% | 222.478,00 |
| 16.06.2026 | 11,03 | 11,44 | 10,74 | 11,36 | 2,25% | 349.277,00 |
| 15.06.2026 | 11,17 | 11,48 | 10,83 | 11,11 | 0,09% | 849.912,00 |
| 12.06.2026 | 11,18 | 11,48 | 10,70 | 11,10 | -0,63% | 362.419,00 |
| 11.06.2026 | 11,31 | 11,50 | 10,87 | 11,17 | -3,54% | 312.173,00 |
| 10.06.2026 | 11,70 | 12,05 | 11,38 | 11,58 | -2,69% | 309.904,00 |
| 09.06.2026 | 12,03 | 12,35 | 11,70 | 11,90 | -1,57% | 216.996,00 |
| 08.06.2026 | 12,10 | 12,56 | 12,00 | 12,09 | -0,17% | 204.198,00 |
| 05.06.2026 | 12,74 | 12,88 | 12,06 | 12,11 | -4,87% | 260.809,00 |
| 04.06.2026 | 12,18 | 12,79 | 12,00 | 12,73 | 5,21% | 210.750,00 |
| 03.06.2026 | 13,94 | 13,94 | 11,91 | 12,10 | -13,63% | 424.849,00 |
| 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 |