0,919€
-0,76%
Echtzeit-Aktienkurs Veritone Inc
Bid:
Ask:
Aktienkurse zur Veritone Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 0,86 | 0,93 | 0,86 | 0,93 | 6,44% | 3.420,00 |
| 29.07.2026 | 0,91 | 0,91 | 0,86 | 0,87 | -5,43% | 16.669,00 |
| 28.07.2026 | 0,97 | 0,97 | 0,91 | 0,92 | -4,76% | 19.657,00 |
| 27.07.2026 | 0,94 | 0,97 | 0,94 | 0,97 | 2,55% | 2.150,00 |
| 24.07.2026 | 0,95 | 0,95 | 0,90 | 0,94 | -1,46% | 10.217,00 |
| 23.07.2026 | 1,00 | 1,00 | 0,93 | 0,96 | -2,45% | 4.996,00 |
| 22.07.2026 | 0,99 | 1,02 | 0,95 | 0,98 | 0,00% | 24.680,00 |
| 21.07.2026 | 0,91 | 0,98 | 0,91 | 0,98 | 4,93% | 3.477,00 |
| 20.07.2026 | 0,90 | 0,93 | 0,88 | 0,93 | 5,18% | 32.333,00 |
| 17.07.2026 | 0,91 | 0,92 | 0,88 | 0,89 | -3,90% | 4.414,00 |
| 16.07.2026 | 0,90 | 0,92 | 0,88 | 0,92 | 1,09% | 41.305,00 |
| 15.07.2026 | 0,95 | 0,98 | 0,90 | 0,91 | -0,87% | 7.685,00 |
| 14.07.2026 | 0,95 | 0,99 | 0,92 | 0,92 | -4,36% | 5.953,00 |
| 13.07.2026 | 1,05 | 1,05 | 0,95 | 0,96 | -5,49% | 19.418,00 |
| 10.07.2026 | 1,03 | 1,04 | 1,00 | 1,02 | -4,23% | 10.989,00 |
| 09.07.2026 | 1,04 | 1,08 | 1,04 | 1,07 | 1,91% | 8.315,00 |
| 08.07.2026 | 1,08 | 1,13 | 1,03 | 1,05 | -4,13% | 11.061,00 |
| 07.07.2026 | 1,21 | 1,21 | 1,09 | 1,09 | -7,63% | 24.448,00 |
| 06.07.2026 | 1,17 | 1,18 | 1,17 | 1,18 | 0,00% | 2.126,00 |
| 03.07.2026 | 1,18 | 1,18 | 1,15 | 1,18 | 2,61% | 6.720,00 |
| 02.07.2026 | 1,31 | 1,33 | 1,15 | 1,15 | -8,73% | 34.994,00 |
| 01.07.2026 | 1,23 | 1,32 | 1,23 | 1,26 | 7,23% | 13.771,00 |
| 30.06.2026 | 1,18 | 1,21 | 1,14 | 1,18 | 3,07% | 13.339,00 |
| 29.06.2026 | 1,20 | 1,25 | 1,14 | 1,14 | -7,69% | 7.018,00 |
| 26.06.2026 | 1,14 | 1,24 | 1,14 | 1,24 | 8,33% | 1.500,00 |
| 25.06.2026 | 1,20 | 1,20 | 1,14 | 1,14 | -3,39% | 10.616,00 |
| 24.06.2026 | 1,27 | 1,28 | 1,18 | 1,18 | -7,81% | 11.090,00 |
| 23.06.2026 | 1,20 | 1,30 | 1,19 | 1,28 | 3,23% | 33.408,00 |
| 22.06.2026 | 1,26 | 1,27 | 1,24 | 1,24 | -1,98% | 6.474,00 |
| 19.06.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 1,61% | 95,00 |
| 18.06.2026 | 1,29 | 1,31 | 1,25 | 1,25 | -2,35% | 12.044,00 |
| 17.06.2026 | 1,31 | 1,31 | 1,28 | 1,28 | -3,41% | 1.145,00 |
| 16.06.2026 | 1,34 | 1,36 | 1,27 | 1,32 | -0,75% | 16.939,00 |
| 15.06.2026 | 1,35 | 1,42 | 1,33 | 1,33 | -0,75% | 5.640,00 |
| 12.06.2026 | 1,40 | 1,40 | 1,34 | 1,34 | -1,83% | 4.368,00 |
| 11.06.2026 | 1,38 | 1,39 | 1,36 | 1,37 | -5,86% | 12.543,00 |
| 10.06.2026 | 1,39 | 1,48 | 1,38 | 1,45 | 2,84% | 2.620,00 |
| 09.06.2026 | 1,51 | 1,51 | 1,40 | 1,41 | -8,14% | 3.605,00 |
| 08.06.2026 | 1,52 | 1,60 | 1,48 | 1,54 | 3,37% | 22.456,00 |
| 05.06.2026 | 1,59 | 1,61 | 1,47 | 1,49 | -11,61% | 11.376,00 |
| 04.06.2026 | 1,57 | 1,68 | 1,55 | 1,68 | 4,02% | 11.877,00 |
| 03.06.2026 | 1,76 | 1,76 | 1,59 | 1,62 | -6,65% | 8.039,00 |
| 02.06.2026 | 1,80 | 1,81 | 1,72 | 1,73 | -3,62% | 1.786,00 |
| 01.06.2026 | 1,75 | 1,86 | 1,75 | 1,80 | -3,23% | 10.063,00 |
| 29.05.2026 | 1,84 | 1,86 | 1,75 | 1,86 | 4,21% | 4.175,00 |
| 28.05.2026 | 1,76 | 1,78 | 1,71 | 1,78 | 2,30% | 4.339,00 |
| 27.05.2026 | 1,82 | 1,84 | 1,74 | 1,74 | -3,33% | 20.280,00 |
| 26.05.2026 | 1,91 | 1,91 | 1,80 | 1,80 | -3,23% | 1.654,00 |
| 25.05.2026 | 1,88 | 1,91 | 1,86 | 1,86 | -2,11% | 5.111,00 |
| 22.05.2026 | 1,99 | 1,99 | 1,88 | 1,90 | -3,55% | 13.562,00 |
| 21.05.2026 | 1,72 | 1,97 | 1,67 | 1,97 | 17,26% | 11.285,00 |
| 20.05.2026 | 1,70 | 1,70 | 1,67 | 1,68 | -1,18% | 759,00 |
| 19.05.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | 1.000,00 |
| 18.05.2026 | 1,78 | 1,78 | 1,68 | 1,70 | -5,03% | 329,00 |
| 15.05.2026 | 1,79 | 1,80 | 1,72 | 1,79 | 5,29% | 2.175,00 |
| 14.05.2026 | 1,71 | 1,71 | 1,70 | 1,70 | 2,41% | 1.138,00 |
| 13.05.2026 | 1,70 | 1,72 | 1,66 | 1,66 | -2,64% | 9.570,00 |
| 12.05.2026 | 1,92 | 1,92 | 1,63 | 1,71 | -11,66% | 35.032,00 |
| 11.05.2026 | 1,84 | 1,93 | 1,84 | 1,93 | 6,63% | 14.307,00 |
| 08.05.2026 | 1,72 | 1,81 | 1,68 | 1,81 | 1,69% | 2.917,00 |
| 07.05.2026 | 1,84 | 1,85 | 1,75 | 1,78 | -3,00% | 5.560,00 |
| 06.05.2026 | 1,90 | 1,90 | 1,81 | 1,84 | -0,81% | 13.471,00 |
| 05.05.2026 | 1,95 | 1,97 | 1,83 | 1,85 | -4,88% | 4.333,00 |
| 04.05.2026 | 1,82 | 2,01 | 1,82 | 1,95 | 13,08% | 4.671,00 |
| 30.04.2026 | 1,75 | 1,80 | 1,72 | 1,72 | -2,27% | 531,00 |
| 29.04.2026 | 1,80 | 1,80 | 1,74 | 1,76 | -0,85% | 2.147,00 |
| 28.04.2026 | 1,83 | 1,87 | 1,78 | 1,78 | -6,82% | 3.965,00 |
| 27.04.2026 | 1,93 | 1,93 | 1,91 | 1,91 | 2,70% | 375,00 |
| 24.04.2026 | 1,91 | 1,91 | 1,80 | 1,86 | -9,07% | 1.703,00 |
| 23.04.2026 | 2,02 | 2,05 | 2,02 | 2,04 | 0,49% | 2.057,00 |
| 22.04.2026 | 2,05 | 2,10 | 2,02 | 2,03 | 0,50% | 3.528,00 |
| 21.04.2026 | 1,95 | 2,12 | 1,95 | 2,02 | 4,94% | 7.224,00 |
| 20.04.2026 | 1,78 | 1,93 | 1,78 | 1,93 | 5,19% | 3.480,00 |
| 17.04.2026 | 1,75 | 1,92 | 1,75 | 1,83 | 5,48% | 10.987,00 |
| 16.04.2026 | 1,85 | 1,85 | 1,74 | 1,74 | -3,61% | 9.960,00 |
| 15.04.2026 | 1,91 | 1,99 | 1,80 | 1,80 | -5,51% | 14.777,00 |
| 14.04.2026 | 1,76 | 1,95 | 1,76 | 1,91 | 11,73% | 14.578,00 |
| 13.04.2026 | 1,58 | 1,73 | 1,58 | 1,71 | 6,90% | 5.684,00 |
| 10.04.2026 | 1,60 | 1,66 | 1,60 | 1,60 | -1,54% | 1.419,00 |
| 09.04.2026 | 1,70 | 1,70 | 1,62 | 1,62 | -2,99% | 1.496,00 |
| 08.04.2026 | 1,74 | 1,85 | 1,67 | 1,67 | 3,41% | 25.420,00 |
| 07.04.2026 | 1,65 | 1,70 | 1,62 | 1,62 | 4,60% | 2.308,00 |
| 02.04.2026 | 1,52 | 1,55 | 1,52 | 1,54 | 0,06% | 166,00 |
| 01.04.2026 | 1,74 | 1,79 | 1,54 | 1,54 | -11,07% | 15.799,00 |
| 31.03.2026 | 1,54 | 1,74 | 1,50 | 1,74 | 18,43% | 15.687,00 |
| 30.03.2026 | 1,61 | 1,64 | 1,46 | 1,47 | -11,37% | 18.338,00 |
| 27.03.2026 | 2,05 | 2,13 | 1,57 | 1,65 | -40,24% | 65.512,00 |
| 26.03.2026 | 2,36 | 2,77 | 2,28 | 2,77 | 18,10% | 4.190,00 |
| 25.03.2026 | 2,26 | 2,34 | 2,26 | 2,34 | -3,02% | 6.235,00 |
| 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 |