1,603€
-8,30%
Echtzeit-Aktienkurs Veritone
Bid:
Ask:
Aktienkurse zur Veritone Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.04.2025 | 2,18 | 2,24 | 2,16 | 2,16 | -1,37% | 11.210,00 |
| 31.03.2025 | 2,30 | 2,37 | 2,16 | 2,19 | -6,97% | 4.098,00 |
| 28.03.2025 | 2,58 | 2,58 | 2,34 | 2,35 | -6,36% | 3.510,00 |
| 27.03.2025 | 2,51 | 2,51 | 2,51 | 2,51 | 0,56% | 200,00 |
| 26.03.2025 | 2,65 | 2,65 | 2,50 | 2,50 | -4,29% | 3.192,00 |
| 25.03.2025 | 2,52 | 2,63 | 2,52 | 2,61 | 4,40% | 13.740,00 |
| 24.03.2025 | 2,62 | 2,65 | 2,50 | 2,50 | -2,72% | 2.523,00 |
| 21.03.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -0,46% | 140,00 |
| 20.03.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 1,73% | 100,00 |
| 19.03.2025 | 2,41 | 2,54 | 2,41 | 2,54 | 8,09% | 7.602,00 |
| 18.03.2025 | 2,59 | 2,59 | 2,34 | 2,35 | -9,62% | 3.822,00 |
| 17.03.2025 | 2,43 | 2,60 | 2,43 | 2,60 | 9,24% | 1.155,00 |
| 14.03.2025 | 2,13 | 2,38 | 2,13 | 2,38 | 6,73% | 2.659,00 |
| 13.03.2025 | 2,24 | 2,24 | 2,14 | 2,23 | -2,36% | 2.370,00 |
| 12.03.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 6,43% | 100,00 |
| 11.03.2025 | 2,18 | 2,18 | 2,15 | 2,15 | 4,48% | 790,00 |
| 10.03.2025 | 2,32 | 2,32 | 2,05 | 2,05 | -7,73% | 8.018,00 |
| 07.03.2025 | 2,31 | 2,31 | 2,22 | 2,23 | -8,02% | 1.485,00 |
| 06.03.2025 | 2,34 | 2,45 | 2,33 | 2,42 | 7,08% | 2.627,00 |
| 05.03.2025 | 2,33 | 2,33 | 2,26 | 2,26 | -4,48% | 350,00 |
| 04.03.2025 | 2,42 | 2,42 | 2,29 | 2,37 | 0,68% | 4.591,00 |
| 03.03.2025 | 2,69 | 2,69 | 2,35 | 2,35 | -8,06% | 15.026,00 |
| 28.02.2025 | 2,62 | 2,62 | 2,45 | 2,56 | -4,63% | 2.506,00 |
| 27.02.2025 | 2,70 | 2,73 | 2,59 | 2,68 | 7,46% | 2.460,00 |
| 26.02.2025 | 2,38 | 2,49 | 2,38 | 2,49 | 4,97% | 4.124,00 |
| 25.02.2025 | 2,61 | 2,61 | 2,37 | 2,38 | -8,62% | 16.933,00 |
| 24.02.2025 | 2,66 | 2,81 | 2,60 | 2,60 | -4,41% | 2.536,00 |
| 21.02.2025 | 2,77 | 2,86 | 2,67 | 2,72 | -2,37% | 11.400,00 |
| 20.02.2025 | 2,88 | 2,88 | 2,79 | 2,79 | -5,43% | 1.068,00 |
| 19.02.2025 | 3,15 | 3,26 | 2,95 | 2,95 | -7,07% | 6.525,00 |
| 18.02.2025 | 3,40 | 3,48 | 3,17 | 3,17 | -8,96% | 8.271,00 |
| 17.02.2025 | 3,37 | 3,48 | 3,35 | 3,48 | 7,94% | 2.898,00 |
| 14.02.2025 | 3,67 | 3,70 | 3,23 | 3,23 | -7,83% | 10.933,00 |
| 13.02.2025 | 3,28 | 3,50 | 3,28 | 3,50 | 8,70% | 3.433,00 |
| 12.02.2025 | 3,13 | 3,23 | 3,12 | 3,22 | 1,26% | 7.226,00 |
| 11.02.2025 | 3,42 | 3,50 | 3,18 | 3,18 | -5,97% | 9.563,00 |
| 10.02.2025 | 3,40 | 3,53 | 3,33 | 3,38 | 1,26% | 5.721,00 |
| 07.02.2025 | 3,15 | 3,35 | 3,06 | 3,34 | 4,57% | 2.593,00 |
| 06.02.2025 | 3,22 | 3,22 | 3,19 | 3,19 | -1,05% | 640,00 |
| 05.02.2025 | 3,26 | 3,36 | 3,23 | 3,23 | -2,12% | 3.341,00 |
| 04.02.2025 | 3,12 | 3,36 | 3,12 | 3,30 | 2,68% | 864,00 |
| 03.02.2025 | 2,98 | 3,21 | 2,89 | 3,21 | 6,36% | 22.154,00 |
| 31.01.2025 | 3,04 | 3,04 | 3,02 | 3,02 | 1,27% | 495,00 |
| 30.01.2025 | 2,91 | 2,98 | 2,84 | 2,98 | 8,36% | 1.210,00 |
| 29.01.2025 | 2,83 | 2,83 | 2,71 | 2,75 | 1,47% | 3.550,00 |
| 28.01.2025 | 2,75 | 2,76 | 2,71 | 2,71 | 3,51% | 2.225,00 |
| 27.01.2025 | 2,85 | 2,85 | 2,62 | 2,62 | -13,99% | 4.563,00 |
| 24.01.2025 | 3,06 | 3,06 | 2,97 | 3,05 | 3,54% | 3.296,00 |
| 23.01.2025 | 3,01 | 3,10 | 2,85 | 2,94 | -0,27% | 2.160,00 |
| 22.01.2025 | 2,90 | 3,03 | 2,90 | 2,95 | 1,03% | 5.927,00 |
| 21.01.2025 | 2,58 | 2,92 | 2,58 | 2,92 | 10,19% | 11.404,00 |
| 20.01.2025 | 2,65 | 2,66 | 2,58 | 2,65 | -0,97% | 2.221,00 |
| 17.01.2025 | 2,65 | 2,74 | 2,63 | 2,68 | -4,90% | 966,00 |
| 16.01.2025 | 2,81 | 2,81 | 2,81 | 2,81 | 0,57% | 1.450,00 |
| 15.01.2025 | 2,72 | 2,80 | 2,72 | 2,80 | 5,19% | 825,00 |
| 14.01.2025 | 2,70 | 2,74 | 2,66 | 2,66 | 2,15% | 639,00 |
| 13.01.2025 | 2,95 | 2,97 | 2,60 | 2,60 | -8,63% | 23.987,00 |
| 10.01.2025 | 2,93 | 2,93 | 2,85 | 2,85 | -2,53% | 7.788,00 |
| 09.01.2025 | 2,92 | 2,93 | 2,92 | 2,92 | 2,52% | 2.125,00 |
| 08.01.2025 | 3,27 | 3,35 | 2,85 | 2,85 | -15,62% | 13.636,00 |
| 07.01.2025 | 3,51 | 3,62 | 3,35 | 3,38 | -3,10% | 2.721,00 |
| 06.01.2025 | 3,54 | 3,72 | 3,39 | 3,49 | 1,63% | 14.928,00 |
| 03.01.2025 | 3,15 | 3,43 | 3,00 | 3,43 | 10,71% | 2.741,00 |
| 02.01.2025 | 3,20 | 3,35 | 2,79 | 3,10 | -10,30% | 27.618,00 |
| 30.12.2024 | 3,33 | 3,50 | 3,33 | 3,46 | 1,35% | 4.268,00 |
| 27.12.2024 | 2,90 | 3,69 | 2,90 | 3,41 | 51,69% | 44.736,00 |
| 23.12.2024 | 2,18 | 2,25 | 2,18 | 2,25 | -0,09% | 4.652,00 |
| 20.12.2024 | 2,15 | 2,25 | 2,01 | 2,25 | 7,35% | 4.509,00 |
| 19.12.2024 | 2,10 | 2,18 | 2,10 | 2,10 | -1,50% | 3.606,00 |
| 18.12.2024 | 2,33 | 2,33 | 2,10 | 2,13 | -6,26% | 6.198,00 |
| 17.12.2024 | 2,36 | 2,42 | 2,27 | 2,27 | 3,46% | 3.517,00 |
| 16.12.2024 | 2,47 | 2,47 | 2,19 | 2,19 | -7,27% | 2.310,00 |
| 13.12.2024 | 2,29 | 2,39 | 2,29 | 2,37 | 1,55% | 3.976,00 |
| 12.12.2024 | 2,36 | 2,46 | 2,31 | 2,33 | -1,69% | 3.611,00 |
| 11.12.2024 | 2,51 | 2,51 | 2,32 | 2,37 | -6,69% | 11.815,00 |