2,912€
0,48%
Echtzeit-Aktienkurs Veritone Inc
Bid:
Ask:
Aktienkurse zur Veritone Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 2,92 | 2,92 | 2,85 | 2,85 | -1,66% | 204,00 |
| 14.11.2024 | 3,06 | 3,06 | 2,90 | 2,90 | -1,90% | 1.740,00 |
| 13.11.2024 | 2,68 | 3,13 | 2,68 | 2,95 | 8,84% | 7.205,00 |
| 12.11.2024 | 3,48 | 3,57 | 2,64 | 2,71 | -22,85% | 29.344,00 |
| 11.11.2024 | 3,29 | 3,56 | 3,29 | 3,52 | 6,80% | 7.355,00 |
| 08.11.2024 | 3,38 | 3,38 | 3,29 | 3,29 | -2,95% | 3.343,00 |
| 07.11.2024 | 3,17 | 3,43 | 3,08 | 3,39 | 11,64% | 3.390,00 |
| 06.11.2024 | 3,11 | 3,21 | 3,04 | 3,04 | 7,95% | 5.521,00 |
| 05.11.2024 | 2,83 | 2,92 | 2,82 | 2,82 | -2,90% | 2.299,00 |
| 04.11.2024 | 3,04 | 3,05 | 2,90 | 2,90 | -5,60% | 2.933,00 |
| 01.11.2024 | 3,06 | 3,08 | 3,04 | 3,07 | 0,72% | 2.850,00 |
| 31.10.2024 | 3,21 | 3,35 | 2,93 | 3,05 | -5,40% | 15.630,00 |
| 30.10.2024 | 3,30 | 3,37 | 3,22 | 3,22 | -11,57% | 5.903,00 |
| 29.10.2024 | 3,60 | 3,72 | 3,49 | 3,65 | 1,96% | 6.538,00 |
| 28.10.2024 | 3,17 | 3,58 | 3,09 | 3,58 | 11,82% | 15.664,00 |
| 25.10.2024 | 3,17 | 3,25 | 3,09 | 3,20 | 2,90% | 2.353,00 |
| 24.10.2024 | 3,23 | 3,50 | 3,08 | 3,11 | 2,04% | 6.199,00 |
| 23.10.2024 | 3,97 | 4,00 | 3,05 | 3,05 | -20,47% | 25.731,00 |
| 22.10.2024 | 3,85 | 4,00 | 3,54 | 3,83 | 0,79% | 5.372,00 |
| 21.10.2024 | 3,97 | 3,97 | 3,79 | 3,80 | -2,61% | 7.250,00 |
| 18.10.2024 | 4,03 | 4,03 | 3,90 | 3,90 | 0,83% | 2.170,00 |
| 17.10.2024 | 4,17 | 4,17 | 3,85 | 3,87 | -2,71% | 4.442,00 |
| 16.10.2024 | 3,83 | 4,03 | 3,75 | 3,98 | 3,59% | 4.400,00 |
| 15.10.2024 | 3,90 | 3,90 | 3,80 | 3,84 | -1,49% | 4.179,00 |
| 14.10.2024 | 3,78 | 3,94 | 3,66 | 3,90 | 1,62% | 8.217,00 |
| 11.10.2024 | 4,47 | 5,10 | 3,81 | 3,84 | -8,58% | 16.669,00 |
| 10.10.2024 | 4,22 | 4,32 | 3,95 | 4,20 | 1,30% | 17.561,00 |
| 09.10.2024 | 3,76 | 4,16 | 3,76 | 4,14 | 10,87% | 23.927,00 |
| 08.10.2024 | 3,46 | 3,82 | 3,41 | 3,74 | 3,03% | 6.026,00 |
| 07.10.2024 | 3,71 | 3,94 | 3,60 | 3,63 | -2,42% | 8.572,00 |
| 04.10.2024 | 3,23 | 3,72 | 3,23 | 3,72 | 7,71% | 7.355,00 |
| 03.10.2024 | 3,28 | 3,45 | 3,28 | 3,45 | 12,16% | 6.718,00 |
| 02.10.2024 | 3,08 | 3,17 | 3,08 | 3,08 | -2,29% | 1.658,00 |
| 01.10.2024 | 3,27 | 3,28 | 3,06 | 3,15 | -3,14% | 9.012,00 |
| 30.09.2024 | 3,35 | 3,38 | 3,25 | 3,25 | -2,11% | 1.495,00 |
| 27.09.2024 | 3,44 | 3,44 | 3,32 | 3,32 | 5,06% | 3.514,00 |
| 26.09.2024 | 3,31 | 3,33 | 3,16 | 3,16 | -5,56% | 2.061,00 |
| 25.09.2024 | 3,40 | 3,51 | 3,32 | 3,35 | -2,05% | 793,00 |
| 24.09.2024 | 3,05 | 3,42 | 3,05 | 3,42 | 13,79% | 2.442,00 |
| 23.09.2024 | 3,35 | 3,41 | 3,00 | 3,00 | -7,00% | 2.523,00 |
| 20.09.2024 | 3,50 | 3,62 | 3,23 | 3,23 | -5,89% | 18.692,00 |
| 19.09.2024 | 3,32 | 3,43 | 3,22 | 3,43 | -2,22% | 4.880,00 |
| 18.09.2024 | 3,57 | 3,57 | 3,43 | 3,51 | 5,35% | 5.745,00 |
| 17.09.2024 | 3,35 | 3,52 | 3,25 | 3,33 | 8,26% | 3.697,00 |
| 16.09.2024 | 3,12 | 3,18 | 2,98 | 3,08 | 0,13% | 13.009,00 |
| 13.09.2024 | 3,08 | 3,28 | 3,07 | 3,07 | -1,85% | 9.062,00 |
| 12.09.2024 | 2,81 | 3,23 | 2,80 | 3,13 | 11,71% | 12.515,00 |
| 11.09.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 2,64% | 1.800,00 |
| 10.09.2024 | 2,82 | 2,82 | 2,73 | 2,73 | 3,10% | 1.100,00 |
| 09.09.2024 | 2,63 | 2,65 | 2,63 | 2,65 | 3,84% | 1.765,00 |
| 06.09.2024 | 2,56 | 2,64 | 2,55 | 2,55 | -1,77% | 2.850,00 |
| 05.09.2024 | 2,60 | 2,72 | 2,60 | 2,60 | -2,84% | 1.100,00 |
| 04.09.2024 | 2,65 | 2,67 | 2,65 | 2,67 | 0,07% | 4.015,00 |
| 03.09.2024 | 2,77 | 2,77 | 2,67 | 2,67 | -7,68% | 510,00 |
| 02.09.2024 | 2,84 | 2,89 | 2,84 | 2,89 | 7,67% | 1.860,00 |
| 30.08.2024 | 2,69 | 2,69 | 2,62 | 2,69 | 2,28% | 2.310,00 |
| 29.08.2024 | 2,60 | 2,66 | 2,57 | 2,63 | 6,57% | 707,00 |
| 28.08.2024 | 2,62 | 2,62 | 2,46 | 2,46 | -5,95% | 3.292,00 |
| 27.08.2024 | 2,82 | 2,82 | 2,62 | 2,62 | -4,73% | 548,00 |
| 26.08.2024 | 2,99 | 2,99 | 2,75 | 2,75 | -8,39% | 4.166,00 |
| 23.08.2024 | 3,10 | 3,10 | 3,00 | 3,00 | 3,52% | 450,00 |
| 22.08.2024 | 3,16 | 3,16 | 2,90 | 2,90 | -12,12% | 732,00 |
| 21.08.2024 | 3,49 | 3,49 | 3,30 | 3,30 | -2,48% | 1.400,00 |
| 20.08.2024 | 3,26 | 3,38 | 3,10 | 3,38 | 1,74% | 5.116,00 |
| 19.08.2024 | 3,53 | 3,53 | 3,21 | 3,33 | -5,13% | 14.734,00 |
| 16.08.2024 | 3,30 | 3,73 | 3,14 | 3,51 | 7,68% | 18.307,00 |
| 15.08.2024 | 2,83 | 3,29 | 2,77 | 3,26 | 16,29% | 12.755,00 |
| 14.08.2024 | 2,75 | 3,13 | 2,65 | 2,80 | 11,29% | 9.954,00 |
| 13.08.2024 | 2,18 | 2,52 | 2,18 | 2,52 | 17,02% | 804,00 |
| 12.08.2024 | 2,19 | 2,19 | 2,09 | 2,15 | -2,27% | 3.827,00 |
| 09.08.2024 | 2,43 | 2,43 | 2,05 | 2,20 | -5,66% | 3.100,00 |
| 08.08.2024 | 2,11 | 2,51 | 2,11 | 2,33 | 8,47% | 2.285,00 |
| 07.08.2024 | 2,15 | 2,15 | 2,15 | 2,15 | 0,28% | 1.012,00 |
| 06.08.2024 | 2,11 | 2,14 | 2,10 | 2,14 | 11,20% | 1.070,00 |
| 05.08.2024 | 2,24 | 2,24 | 1,93 | 1,93 | -14,31% | 3.224,00 |
| 02.08.2024 | 2,28 | 2,28 | 2,19 | 2,25 | -3,47% | 6.691,00 |
| 01.08.2024 | 2,44 | 2,54 | 2,31 | 2,33 | -5,47% | - |
| 31.07.2024 | 2,48 | 2,48 | 2,47 | 2,47 | -3,29% | 300,00 |
| 30.07.2024 | 2,72 | 2,72 | 2,50 | 2,55 | -6,73% | 1.167,00 |
| 29.07.2024 | 2,70 | 2,76 | 2,70 | 2,73 | -0,36% | 1.750,00 |
| 26.07.2024 | 2,88 | 2,88 | 2,74 | 2,74 | -3,24% | 1.350,00 |
| 25.07.2024 | 2,64 | 2,84 | 2,64 | 2,84 | 3,20% | 540,00 |
| 24.07.2024 | 2,94 | 2,94 | 2,75 | 2,75 | -7,97% | 1.250,00 |
| 23.07.2024 | 2,79 | 2,99 | 2,79 | 2,99 | 5,21% | 2.500,00 |
| 22.07.2024 | 2,53 | 2,84 | 2,53 | 2,84 | 17,18% | 1.410,00 |
| 19.07.2024 | 2,56 | 2,56 | 2,42 | 2,42 | -5,98% | 1.686,00 |
| 18.07.2024 | 2,83 | 2,83 | 2,58 | 2,58 | -7,34% | 2.550,00 |
| 17.07.2024 | 3,09 | 3,11 | 2,78 | 2,78 | -7,52% | 1.490,00 |
| 16.07.2024 | 2,86 | 3,10 | 2,78 | 3,01 | 3,66% | 5.410,00 |
| 15.07.2024 | 2,85 | 2,90 | 2,85 | 2,90 | 2,33% | 1.241,00 |
| 12.07.2024 | 2,69 | 2,83 | 2,60 | 2,83 | 5,90% | 3.694,00 |
| 11.07.2024 | 2,86 | 2,86 | 2,63 | 2,68 | -9,47% | 4.102,00 |
| 10.07.2024 | 2,63 | 3,00 | 2,63 | 2,96 | 15,74% | 8.254,00 |
| 09.07.2024 | 2,60 | 2,61 | 2,51 | 2,55 | -0,08% | 5.479,00 |
| 08.07.2024 | 2,41 | 2,62 | 2,34 | 2,56 | 7,94% | 3.628,00 |
| 05.07.2024 | 2,15 | 2,37 | 2,15 | 2,37 | 8,57% | 540,00 |
| 04.07.2024 | 2,18 | 2,19 | 2,18 | 2,18 | -0,14% | - |
| 03.07.2024 | 2,17 | 2,20 | 2,12 | 2,18 | 0,55% | - |
| 02.07.2024 | 2,12 | 2,17 | 2,12 | 2,17 | 2,45% | 1.710,00 |
| 01.07.2024 | 2,13 | 2,22 | 2,12 | 2,12 | -1,40% | 3.963,00 |