3,699€
-3,42%
Echtzeit-Aktienkurs Veritone
Bid:
Ask:
Aktienkurse zur Veritone Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 3,81 | 3,81 | 3,70 | 3,74 | -2,35% | 4.965,00 |
| 28.11.2025 | 3,79 | 3,85 | 3,69 | 3,83 | 1,11% | 13.499,00 |
| 27.11.2025 | 3,79 | 3,79 | 3,79 | 3,79 | 3,50% | 50,00 |
| 26.11.2025 | 3,60 | 3,69 | 3,60 | 3,66 | 0,00% | 1.770,00 |
| 25.11.2025 | 3,65 | 3,66 | 3,52 | 3,66 | 3,39% | 2.760,00 |
| 24.11.2025 | 3,37 | 3,54 | 3,36 | 3,54 | 2,43% | 2.998,00 |
| 21.11.2025 | 3,34 | 3,46 | 3,14 | 3,46 | 2,19% | 8.040,00 |
| 20.11.2025 | 3,82 | 3,82 | 3,31 | 3,38 | -3,92% | 5.420,00 |
| 19.11.2025 | 3,60 | 3,78 | 3,49 | 3,52 | -4,35% | 3.954,00 |
| 18.11.2025 | 3,76 | 3,76 | 3,54 | 3,68 | -0,54% | 5.738,00 |
| 17.11.2025 | 3,81 | 4,00 | 3,70 | 3,70 | -1,65% | 6.410,00 |
| 14.11.2025 | 3,51 | 3,82 | 3,20 | 3,76 | 1,07% | 19.888,00 |
| 13.11.2025 | 4,26 | 4,42 | 3,60 | 3,72 | -16,21% | 11.663,00 |
| 12.11.2025 | 4,54 | 4,55 | 4,37 | 4,44 | -2,29% | 48.074,00 |
| 11.11.2025 | 4,63 | 4,72 | 4,36 | 4,55 | -1,22% | 9.270,00 |
| 10.11.2025 | 5,05 | 5,21 | 4,55 | 4,60 | -7,63% | 11.235,00 |
| 07.11.2025 | 5,36 | 5,41 | 4,68 | 4,98 | -11,82% | 28.607,00 |
| 06.11.2025 | 5,80 | 6,07 | 5,45 | 5,65 | -1,91% | 11.676,00 |
| 05.11.2025 | 5,25 | 5,76 | 5,25 | 5,76 | 7,66% | 7.424,00 |
| 04.11.2025 | 5,70 | 5,70 | 5,17 | 5,35 | -1,11% | 15.878,00 |
| 03.11.2025 | 5,49 | 5,79 | 5,29 | 5,41 | -1,19% | 23.888,00 |
| 31.10.2025 | 5,46 | 5,49 | 5,19 | 5,48 | 7,14% | 10.804,00 |
| 30.10.2025 | 5,41 | 5,60 | 5,11 | 5,11 | -8,83% | 20.525,00 |
| 29.10.2025 | 6,02 | 6,02 | 5,44 | 5,61 | -6,97% | 16.506,00 |
| 28.10.2025 | 6,33 | 6,57 | 5,72 | 6,03 | -6,88% | 21.573,00 |
| 27.10.2025 | 6,39 | 6,98 | 6,20 | 6,47 | 7,21% | 31.664,00 |
| 24.10.2025 | 5,53 | 6,14 | 5,35 | 6,04 | 12,59% | 19.389,00 |
| 23.10.2025 | 4,92 | 5,59 | 4,91 | 5,36 | 9,88% | 10.211,00 |
| 22.10.2025 | 5,18 | 5,30 | 4,67 | 4,88 | -6,37% | 21.465,00 |
| 21.10.2025 | 5,31 | 5,54 | 4,95 | 5,21 | -2,25% | 17.726,00 |
| 20.10.2025 | 5,56 | 5,90 | 5,23 | 5,33 | -1,93% | 15.281,00 |
| 17.10.2025 | 5,61 | 5,78 | 5,02 | 5,44 | -3,55% | 42.356,00 |
| 16.10.2025 | 7,09 | 7,77 | 5,47 | 5,64 | -22,01% | 69.786,00 |
| 15.10.2025 | 7,00 | 8,08 | 6,40 | 7,23 | 48,97% | 280.747,00 |
| 14.10.2025 | 4,55 | 4,85 | 4,22 | 4,85 | 6,92% | 45.158,00 |
| 13.10.2025 | 4,00 | 4,56 | 4,00 | 4,54 | 9,20% | 46.351,00 |
| 10.10.2025 | 4,43 | 4,74 | 4,15 | 4,15 | -9,18% | 15.166,00 |
| 09.10.2025 | 4,43 | 4,57 | 4,25 | 4,57 | 8,80% | 8.331,00 |
| 08.10.2025 | 4,61 | 4,71 | 4,15 | 4,20 | -7,48% | 12.760,00 |
| 07.10.2025 | 4,83 | 4,95 | 4,54 | 4,54 | -2,36% | 17.520,00 |
| 06.10.2025 | 4,70 | 5,09 | 4,58 | 4,65 | -3,60% | 50.393,00 |
| 03.10.2025 | 4,68 | 5,16 | 4,60 | 4,83 | 5,23% | 42.517,00 |
| 02.10.2025 | 4,20 | 4,59 | 4,13 | 4,59 | 10,18% | 24.363,00 |
| 01.10.2025 | 4,05 | 4,22 | 4,04 | 4,16 | 6,77% | 12.870,00 |
| 30.09.2025 | 4,02 | 4,24 | 3,89 | 3,90 | -4,41% | 22.770,00 |
| 29.09.2025 | 4,31 | 4,45 | 4,04 | 4,08 | -4,40% | 26.159,00 |
| 26.09.2025 | 5,00 | 5,02 | 4,27 | 4,27 | -11,45% | 15.809,00 |
| 25.09.2025 | 4,73 | 5,24 | 4,20 | 4,82 | -1,75% | 69.535,00 |
| 24.09.2025 | 5,10 | 5,25 | 4,62 | 4,91 | -2,95% | 14.227,00 |
| 23.09.2025 | 4,93 | 5,46 | 4,90 | 5,06 | 4,06% | 45.973,00 |
| 22.09.2025 | 4,85 | 5,07 | 4,50 | 4,86 | 6,30% | 75.060,00 |
| 19.09.2025 | 3,57 | 4,59 | 3,54 | 4,57 | 29,83% | 45.136,00 |
| 18.09.2025 | 3,55 | 3,68 | 3,42 | 3,52 | 0,92% | 18.576,00 |
| 17.09.2025 | 3,27 | 3,50 | 3,18 | 3,49 | 10,03% | 37.183,00 |
| 16.09.2025 | 3,36 | 3,40 | 3,12 | 3,17 | -2,16% | 24.722,00 |
| 15.09.2025 | 3,27 | 3,37 | 3,12 | 3,24 | -2,29% | 21.782,00 |
| 12.09.2025 | 3,06 | 3,63 | 3,05 | 3,32 | 14,23% | 45.770,00 |
| 11.09.2025 | 2,55 | 2,92 | 2,40 | 2,90 | -7,58% | 49.846,00 |
| 10.09.2025 | 3,32 | 3,51 | 3,04 | 3,14 | -4,88% | 40.706,00 |
| 09.09.2025 | 2,28 | 3,36 | 2,23 | 3,30 | 45,59% | 91.664,00 |
| 08.09.2025 | 2,32 | 2,39 | 2,25 | 2,27 | -0,53% | 803,00 |
| 05.09.2025 | 2,43 | 2,43 | 2,22 | 2,28 | -2,40% | 5.518,00 |
| 04.09.2025 | 2,42 | 2,42 | 2,34 | 2,34 | -6,56% | 11.266,00 |
| 03.09.2025 | 2,70 | 2,70 | 2,50 | 2,50 | -1,73% | 13.781,00 |
| 02.09.2025 | 2,53 | 2,60 | 2,44 | 2,54 | -0,74% | 15.086,00 |
| 01.09.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 6,70% | - |
| 29.08.2025 | 2,48 | 2,52 | 2,35 | 2,40 | -0,50% | 16.390,00 |
| 28.08.2025 | 2,55 | 2,58 | 2,41 | 2,41 | -8,56% | 9.617,00 |
| 27.08.2025 | 2,57 | 2,72 | 2,47 | 2,64 | 4,18% | 51.795,00 |
| 26.08.2025 | 2,00 | 2,54 | 2,00 | 2,53 | 26,57% | 108.195,00 |
| 25.08.2025 | 2,07 | 2,09 | 1,99 | 2,00 | -1,77% | 12.473,00 |
| 22.08.2025 | 1,99 | 2,04 | 1,99 | 2,04 | 4,51% | 4.885,00 |
| 21.08.2025 | 1,99 | 2,00 | 1,95 | 1,95 | -2,30% | 7.905,00 |
| 20.08.2025 | 2,01 | 2,04 | 1,88 | 2,00 | -3,39% | 20.264,00 |
| 19.08.2025 | 2,18 | 2,22 | 2,03 | 2,07 | -4,44% | 7.125,00 |
| 18.08.2025 | 2,24 | 2,28 | 2,13 | 2,16 | -4,93% | 4.505,00 |
| 15.08.2025 | 2,42 | 2,42 | 2,26 | 2,27 | -2,32% | 11.373,00 |
| 14.08.2025 | 2,26 | 2,35 | 2,21 | 2,33 | 3,19% | 10.430,00 |
| 13.08.2025 | 2,37 | 2,47 | 2,18 | 2,26 | -4,33% | 28.323,00 |
| 12.08.2025 | 2,55 | 2,63 | 2,36 | 2,36 | -8,68% | 59.476,00 |
| 11.08.2025 | 2,48 | 2,62 | 2,35 | 2,58 | 7,32% | 14.530,00 |
| 08.08.2025 | 2,18 | 2,41 | 2,08 | 2,41 | 19,46% | 150.596,00 |
| 07.08.2025 | 2,04 | 2,05 | 1,87 | 2,01 | 2,91% | 8.638,00 |
| 06.08.2025 | 2,19 | 2,25 | 1,96 | 1,96 | -8,47% | 17.261,00 |
| 05.08.2025 | 2,20 | 2,40 | 2,09 | 2,14 | -1,02% | 111.380,00 |
| 04.08.2025 | 1,88 | 2,16 | 1,86 | 2,16 | 14,83% | 10.047,00 |
| 01.08.2025 | 1,97 | 1,97 | 1,78 | 1,88 | -5,19% | 11.655,00 |
| 31.07.2025 | 1,83 | 1,98 | 1,83 | 1,98 | 7,24% | 9.393,00 |
| 30.07.2025 | 1,78 | 1,85 | 1,65 | 1,85 | 6,02% | 9.143,00 |
| 29.07.2025 | 1,89 | 1,91 | 1,75 | 1,75 | -5,68% | 6.736,00 |
| 28.07.2025 | 1,99 | 2,11 | 1,85 | 1,85 | -6,47% | 10.247,00 |
| 25.07.2025 | 2,13 | 2,16 | 1,97 | 1,98 | -8,43% | 10.592,00 |
| 24.07.2025 | 2,38 | 2,39 | 2,16 | 2,16 | -7,53% | 23.456,00 |
| 23.07.2025 | 2,52 | 2,54 | 2,28 | 2,34 | -2,67% | 19.681,00 |
| 22.07.2025 | 2,66 | 2,83 | 2,16 | 2,40 | 0,59% | 57.991,00 |
| 21.07.2025 | 2,04 | 2,66 | 2,03 | 2,39 | 17,65% | 144.126,00 |
| 18.07.2025 | 1,92 | 2,04 | 1,89 | 2,03 | 10,52% | 30.964,00 |
| 17.07.2025 | 1,68 | 2,00 | 1,68 | 1,84 | 7,56% | 72.585,00 |
| 16.07.2025 | 1,29 | 1,72 | 1,26 | 1,71 | 30,13% | 28.742,00 |
| 15.07.2025 | 1,33 | 1,36 | 1,31 | 1,31 | -1,35% | 3.842,00 |