1,778€
7,08%
Echtzeit-Aktienkurs Veritone
Bid:
Ask:
Aktienkurse zur Veritone Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |