2,009€
3,00%
Echtzeit-Aktienkurs Veritone Inc
Bid:
Ask:
Aktienkurse zur Veritone Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.07.2025 | 1,28 | 1,33 | 1,27 | 1,33 | 7,96% | 9.896,00 |
| 11.07.2025 | 1,28 | 1,28 | 1,23 | 1,23 | 0,65% | 7.886,00 |
| 10.07.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -3,93% | 700,00 |
| 09.07.2025 | 1,28 | 1,30 | 1,20 | 1,27 | -4,50% | 8.445,00 |
| 08.07.2025 | 1,27 | 1,33 | 1,27 | 1,33 | 4,96% | 1.254,00 |
| 07.07.2025 | 1,33 | 1,35 | 1,27 | 1,27 | -4,51% | 17.884,00 |
| 04.07.2025 | 1,31 | 1,33 | 1,28 | 1,33 | 0,68% | 1.670,00 |
| 03.07.2025 | 1,22 | 1,32 | 1,19 | 1,32 | 8,19% | 5.640,00 |
| 02.07.2025 | 1,21 | 1,22 | 1,15 | 1,22 | 3,56% | 9.760,00 |
| 01.07.2025 | 1,10 | 1,25 | 1,09 | 1,18 | 6,89% | 16.493,00 |
| 30.06.2025 | 1,23 | 1,29 | 1,04 | 1,10 | -9,07% | 17.513,00 |
| 27.06.2025 | 1,31 | 1,31 | 1,21 | 1,21 | -4,64% | 8.900,00 |
| 26.06.2025 | 1,21 | 1,28 | 1,21 | 1,27 | 2,25% | 5.518,00 |
| 25.06.2025 | 1,22 | 1,29 | 1,20 | 1,24 | 4,54% | 16.920,00 |
| 24.06.2025 | 1,06 | 1,19 | 1,06 | 1,19 | 10,29% | 3.650,00 |
| 23.06.2025 | 1,11 | 1,16 | 1,08 | 1,08 | -2,97% | 34.805,00 |
| 20.06.2025 | 1,21 | 1,22 | 1,11 | 1,11 | -7,87% | 20.700,00 |
| 19.06.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -1,79% | 700,00 |
| 18.06.2025 | 1,26 | 1,28 | 1,23 | 1,23 | -5,46% | 3.816,00 |
| 17.06.2025 | 1,35 | 1,35 | 1,27 | 1,30 | -5,80% | 2.534,00 |
| 16.06.2025 | 1,23 | 1,39 | 1,20 | 1,38 | 13,11% | 9.012,00 |
| 13.06.2025 | 1,27 | 1,27 | 1,22 | 1,22 | -5,21% | 8.160,00 |
| 12.06.2025 | 1,35 | 1,35 | 1,28 | 1,29 | -5,30% | 5.728,00 |
| 11.06.2025 | 1,36 | 1,38 | 1,36 | 1,36 | 1,49% | 1.688,00 |
| 10.06.2025 | 1,38 | 1,40 | 1,30 | 1,34 | -2,48% | 3.927,00 |
| 09.06.2025 | 1,33 | 1,37 | 1,29 | 1,37 | 5,05% | 5.487,00 |
| 06.06.2025 | 1,32 | 1,34 | 1,31 | 1,31 | -1,73% | 8.149,00 |
| 05.06.2025 | 1,37 | 1,37 | 1,33 | 1,33 | -0,67% | 900,00 |
| 04.06.2025 | 1,34 | 1,38 | 1,33 | 1,34 | 0,83% | 31.380,00 |
| 03.06.2025 | 1,29 | 1,33 | 1,29 | 1,33 | 3,19% | 3.958,00 |
| 02.06.2025 | 1,39 | 1,41 | 1,27 | 1,29 | -6,20% | 5.799,00 |
| 30.05.2025 | 1,40 | 1,42 | 1,37 | 1,37 | -2,00% | 10.700,00 |
| 29.05.2025 | 1,57 | 1,57 | 1,40 | 1,40 | -6,85% | 8.121,00 |
| 28.05.2025 | 1,54 | 1,57 | 1,50 | 1,50 | -1,64% | 4.374,00 |
| 27.05.2025 | 1,53 | 1,58 | 1,53 | 1,53 | -2,86% | 2.886,00 |
| 26.05.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 1,48% | 30,00 |
| 23.05.2025 | 1,55 | 1,55 | 1,43 | 1,55 | 0,32% | 23.780,00 |
| 22.05.2025 | 1,49 | 1,55 | 1,49 | 1,55 | 6,85% | 1.760,00 |
| 21.05.2025 | 1,57 | 1,57 | 1,45 | 1,45 | -8,48% | 13.051,00 |
| 20.05.2025 | 1,58 | 1,65 | 1,58 | 1,58 | -0,06% | 3.032,00 |
| 19.05.2025 | 1,67 | 1,67 | 1,55 | 1,58 | -5,33% | 14.804,00 |
| 16.05.2025 | 1,65 | 1,67 | 1,62 | 1,67 | 6,57% | 13.659,00 |
| 15.05.2025 | 1,55 | 1,60 | 1,55 | 1,57 | -0,57% | 957,00 |
| 14.05.2025 | 1,67 | 1,70 | 1,58 | 1,58 | -4,54% | 16.206,00 |
| 13.05.2025 | 1,65 | 1,65 | 1,61 | 1,65 | 0,49% | 2.025,00 |
| 12.05.2025 | 1,65 | 1,76 | 1,64 | 1,64 | 4,78% | 4.680,00 |
| 09.05.2025 | 1,71 | 1,71 | 1,57 | 1,57 | -10,30% | 14.680,00 |
| 08.05.2025 | 1,78 | 1,78 | 1,75 | 1,75 | 5,30% | 1.000,00 |
| 07.05.2025 | 1,63 | 1,70 | 1,63 | 1,66 | 0,18% | 2.359,00 |
| 06.05.2025 | 1,74 | 1,74 | 1,66 | 1,66 | -5,10% | 928,00 |
| 05.05.2025 | 1,85 | 1,85 | 1,75 | 1,75 | -4,85% | 1.550,00 |
| 02.05.2025 | 1,76 | 1,84 | 1,76 | 1,84 | 7,69% | 4.838,00 |
| 30.04.2025 | 1,79 | 1,82 | 1,70 | 1,70 | -6,37% | 8.483,00 |
| 29.04.2025 | 1,79 | 1,85 | 1,79 | 1,82 | -4,21% | 4.120,00 |
| 28.04.2025 | 1,93 | 1,93 | 1,90 | 1,90 | -4,09% | 1.129,00 |
| 25.04.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 1,59% | 1.600,00 |
| 24.04.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -2,79% | 350,00 |
| 23.04.2025 | 1,93 | 2,08 | 1,93 | 2,01 | 7,79% | 4.168,00 |
| 22.04.2025 | 1,86 | 1,86 | 1,85 | 1,86 | -2,05% | 2.000,00 |
| 17.04.2025 | 1,85 | 1,90 | 1,85 | 1,90 | -0,16% | 522,00 |
| 16.04.2025 | 1,97 | 1,97 | 1,90 | 1,90 | -1,96% | 550,00 |
| 15.04.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 1,20% | 550,00 |
| 14.04.2025 | 1,95 | 1,95 | 1,92 | 1,92 | 0,03% | 56,00 |
| 11.04.2025 | 2,01 | 2,09 | 1,86 | 1,92 | -3,98% | - |
| 10.04.2025 | 2,10 | 2,10 | 2,00 | 2,00 | 9,73% | 938,00 |
| 09.04.2025 | 1,93 | 1,93 | 1,82 | 1,82 | 0,11% | 657,00 |
| 08.04.2025 | 2,06 | 2,06 | 1,82 | 1,82 | -11,83% | 1.246,00 |
| 07.04.2025 | 1,76 | 2,06 | 1,76 | 2,06 | 10,50% | 3.906,00 |
| 04.04.2025 | 1,98 | 2,00 | 1,73 | 1,87 | -6,89% | 2.397,00 |
| 03.04.2025 | 2,06 | 2,06 | 1,96 | 2,00 | -9,07% | 4.680,00 |
| 02.04.2025 | 2,13 | 2,20 | 2,08 | 2,20 | 2,04% | 5.448,00 |