2,295€
-4,97%
Echtzeit-Aktienkurs Veritone Inc
Bid:
Ask:
Aktienkurse zur Veritone Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2026 | 2,43 | 2,43 | 2,41 | 2,42 | 2,94% | - |
| 23.03.2026 | 2,35 | 2,35 | 2,35 | 2,35 | 2,99% | 400,00 |
| 20.03.2026 | 2,32 | 2,40 | 2,28 | 2,28 | -2,40% | 6.705,00 |
| 19.03.2026 | 2,35 | 2,35 | 2,33 | 2,33 | -3,55% | 3.509,00 |
| 18.03.2026 | 2,46 | 2,46 | 2,42 | 2,42 | -2,73% | 2.271,00 |
| 17.03.2026 | 2,45 | 2,49 | 2,45 | 2,49 | 2,73% | 1.030,00 |
| 16.03.2026 | 2,56 | 2,58 | 2,42 | 2,42 | -1,86% | 3.216,00 |
| 13.03.2026 | 2,51 | 2,51 | 2,46 | 2,47 | -2,99% | 2.674,00 |
| 12.03.2026 | 2,50 | 2,60 | 2,50 | 2,54 | -4,58% | 1.300,00 |
| 11.03.2026 | 2,72 | 2,84 | 2,60 | 2,67 | -3,75% | 3.660,00 |
| 10.03.2026 | 2,67 | 2,84 | 2,65 | 2,77 | 2,74% | 11.992,00 |
| 09.03.2026 | 2,51 | 2,70 | 2,51 | 2,70 | 5,39% | 9.069,00 |
| 06.03.2026 | 2,68 | 2,68 | 2,56 | 2,56 | 1,75% | 7.600,00 |
| 05.03.2026 | 2,52 | 2,66 | 2,50 | 2,51 | -3,68% | 3.666,00 |
| 04.03.2026 | 2,61 | 2,61 | 2,61 | 2,61 | 5,50% | 17.719,00 |
| 03.03.2026 | 2,38 | 2,47 | 2,38 | 2,47 | 0,65% | 4.448,00 |
| 02.03.2026 | 2,34 | 2,46 | 2,34 | 2,46 | 2,67% | 5.520,00 |
| 27.02.2026 | 2,50 | 2,50 | 2,36 | 2,39 | -3,23% | 1.730,00 |
| 26.02.2026 | 2,55 | 2,59 | 2,46 | 2,47 | -0,96% | 5.112,00 |
| 25.02.2026 | 2,40 | 2,50 | 2,40 | 2,50 | 4,52% | 1.749,00 |
| 24.02.2026 | 2,34 | 2,39 | 2,34 | 2,39 | 0,00% | 2.722,00 |
| 23.02.2026 | 2,43 | 2,45 | 2,38 | 2,39 | -1,48% | 5.212,00 |
| 20.02.2026 | 2,59 | 2,59 | 2,43 | 2,43 | -9,21% | 4.001,00 |
| 19.02.2026 | 2,63 | 2,67 | 2,63 | 2,67 | 2,38% | 969,00 |
| 18.02.2026 | 2,60 | 2,61 | 2,60 | 2,61 | 0,69% | 6.050,00 |
| 17.02.2026 | 2,62 | 2,62 | 2,55 | 2,59 | -2,56% | 1.944,00 |
| 16.02.2026 | 2,74 | 2,74 | 2,66 | 2,66 | 0,23% | 40,00 |
| 13.02.2026 | 2,65 | 2,65 | 2,65 | 2,65 | 0,61% | 4,00 |
| 12.02.2026 | 2,73 | 2,75 | 2,64 | 2,64 | -2,87% | 1.335,00 |
| 11.02.2026 | 2,77 | 2,77 | 2,72 | 2,72 | -4,97% | 510,00 |
| 10.02.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -0,63% | - |
| 09.02.2026 | 2,89 | 2,92 | 2,71 | 2,88 | 1,05% | 2.544,00 |
| 06.02.2026 | 2,50 | 2,85 | 2,50 | 2,85 | 12,94% | 2.700,00 |
| 05.02.2026 | 2,82 | 2,82 | 2,52 | 2,52 | -11,27% | 6.610,00 |
| 04.02.2026 | 3,16 | 3,20 | 2,74 | 2,84 | -6,89% | 9.874,00 |
| 03.02.2026 | 3,27 | 3,27 | 3,05 | 3,05 | -8,08% | 7.295,00 |
| 02.02.2026 | 3,05 | 3,45 | 3,05 | 3,32 | 11,64% | 3.248,00 |
| 30.01.2026 | 3,06 | 3,06 | 2,92 | 2,97 | 2,84% | 2.170,00 |
| 29.01.2026 | 3,11 | 3,20 | 2,89 | 2,89 | -7,96% | 25.672,00 |
| 28.01.2026 | 3,28 | 3,33 | 3,14 | 3,14 | -1,57% | 3.432,00 |
| 27.01.2026 | 3,21 | 3,33 | 3,14 | 3,19 | -0,56% | 11.756,00 |
| 26.01.2026 | 3,37 | 3,47 | 3,21 | 3,21 | -8,08% | 9.199,00 |
| 23.01.2026 | 3,60 | 3,60 | 3,49 | 3,49 | -1,91% | 32,00 |
| 22.01.2026 | 3,48 | 3,60 | 3,48 | 3,56 | 5,70% | 3.085,00 |
| 21.01.2026 | 3,63 | 3,63 | 3,28 | 3,37 | -4,05% | 7.517,00 |
| 20.01.2026 | 3,79 | 3,79 | 3,43 | 3,51 | -8,02% | 21.800,00 |
| 19.01.2026 | 3,80 | 3,86 | 3,80 | 3,81 | 1,01% | 6.312,00 |
| 16.01.2026 | 3,84 | 3,88 | 3,70 | 3,78 | -2,83% | 10.489,00 |
| 15.01.2026 | 3,84 | 4,07 | 3,79 | 3,89 | 0,83% | 5.082,00 |
| 14.01.2026 | 4,03 | 4,03 | 3,84 | 3,85 | -2,13% | 3.131,00 |
| 13.01.2026 | 4,06 | 4,06 | 3,93 | 3,94 | -3,10% | 1.783,00 |
| 12.01.2026 | 4,05 | 4,06 | 3,80 | 4,06 | -1,36% | 5.879,00 |
| 09.01.2026 | 4,19 | 4,19 | 4,06 | 4,12 | -1,15% | 5.925,00 |
| 08.01.2026 | 4,18 | 4,21 | 4,12 | 4,17 | -0,53% | 1.815,00 |
| 07.01.2026 | 4,34 | 4,34 | 4,10 | 4,19 | -1,37% | 2.260,00 |
| 06.01.2026 | 4,42 | 4,42 | 4,09 | 4,25 | -3,98% | 12.015,00 |
| 05.01.2026 | 4,05 | 4,45 | 4,05 | 4,42 | 6,81% | 3.363,00 |
| 02.01.2026 | 4,00 | 4,20 | 3,90 | 4,14 | 1,92% | 9.065,00 |
| 30.12.2025 | 4,06 | 4,17 | 4,06 | 4,06 | 1,09% | 2.187,00 |
| 29.12.2025 | 4,31 | 4,31 | 4,02 | 4,02 | -6,12% | 5.963,00 |
| 23.12.2025 | 4,48 | 4,48 | 4,25 | 4,28 | -1,52% | 2.051,00 |
| 22.12.2025 | 4,39 | 4,60 | 4,33 | 4,35 | 1,30% | 9.581,00 |
| 19.12.2025 | 4,20 | 4,38 | 4,20 | 4,29 | 0,75% | 1.834,00 |
| 18.12.2025 | 4,16 | 4,26 | 4,16 | 4,26 | 2,65% | 4.650,00 |
| 17.12.2025 | 4,44 | 4,59 | 4,15 | 4,15 | -6,32% | 70.346,00 |
| 16.12.2025 | 4,21 | 4,43 | 4,15 | 4,43 | 0,27% | 9.848,00 |
| 15.12.2025 | 4,82 | 4,97 | 4,42 | 4,42 | -8,94% | 41.223,00 |
| 12.12.2025 | 5,09 | 5,24 | 4,77 | 4,85 | -4,21% | 31.259,00 |
| 11.12.2025 | 4,84 | 5,21 | 4,84 | 5,07 | -0,59% | 18.973,00 |
| 10.12.2025 | 4,88 | 5,10 | 4,87 | 5,10 | 6,41% | 14.687,00 |
| 09.12.2025 | 4,81 | 4,89 | 4,67 | 4,79 | 0,97% | 3.075,00 |
| 08.12.2025 | 4,41 | 4,81 | 4,41 | 4,74 | 4,22% | 5.332,00 |
| 05.12.2025 | 4,72 | 4,81 | 4,55 | 4,55 | -3,44% | 5.645,00 |
| 04.12.2025 | 4,66 | 4,76 | 4,57 | 4,71 | 0,34% | 2.661,00 |
| 03.12.2025 | 4,44 | 4,70 | 4,34 | 4,70 | 6,44% | 9.641,00 |
| 02.12.2025 | 3,67 | 4,41 | 3,67 | 4,41 | 17,97% | 65.124,00 |
| 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 |