10,460$
0,58%
Echtzeit-Aktienkurs Viant Technology Inc
Bid:
Ask:
Aktienkurse zur Viant Technology Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 10,40 | 10,51 | 10,02 | 10,46 | 0,58% | 169.825,00 |
| 25.11.2025 | 10,15 | 10,44 | 10,00 | 10,40 | 2,77% | 237.580,00 |
| 24.11.2025 | 9,86 | 10,23 | 9,74 | 10,12 | 7,66% | 303.011,00 |
| 20.11.2025 | 9,60 | 9,80 | 9,32 | 9,40 | -0,32% | 371.827,00 |
| 19.11.2025 | 9,71 | 9,87 | 9,37 | 9,43 | -1,92% | 218.553,00 |
| 18.11.2025 | 9,67 | 9,89 | 9,60 | 9,62 | -1,28% | 233.675,00 |
| 17.11.2025 | 10,30 | 10,30 | 9,60 | 9,74 | -6,70% | 320.543,00 |
| 13.11.2025 | 10,75 | 10,76 | 10,25 | 10,44 | -3,87% | 319.653,00 |
| 12.11.2025 | 10,31 | 10,93 | 9,95 | 10,86 | 3,63% | 576.696,00 |
| 11.11.2025 | 10,00 | 10,72 | 9,11 | 10,48 | 19,91% | 986.053,00 |
| 10.11.2025 | 8,74 | 8,79 | 8,57 | 8,74 | 1,63% | 265.052,00 |
| 07.11.2025 | 8,54 | 8,63 | 8,36 | 8,60 | -1,15% | 213.679,00 |
| 06.11.2025 | 9,02 | 9,05 | 8,64 | 8,70 | -4,61% | 216.099,00 |
| 05.11.2025 | 8,55 | 9,25 | 8,50 | 9,12 | 7,29% | 359.684,00 |
| 04.11.2025 | 8,52 | 8,69 | 8,40 | 8,50 | -3,68% | 246.251,00 |
| 03.11.2025 | 8,93 | 8,94 | 8,73 | 8,83 | -0,62% | 185.062,00 |
| 31.10.2025 | 8,54 | 8,93 | 8,54 | 8,88 | 3,98% | 158.419,00 |
| 30.10.2025 | 8,50 | 8,79 | 8,45 | 8,54 | -0,41% | 188.560,00 |
| 29.10.2025 | 9,00 | 9,00 | 8,53 | 8,58 | -5,04% | 198.865,00 |
| 28.10.2025 | 9,09 | 9,17 | 8,99 | 9,03 | -0,55% | 132.177,00 |
| 27.10.2025 | 9,36 | 9,47 | 8,97 | 9,08 | -0,77% | 215.956,00 |
| 24.10.2025 | 9,20 | 9,50 | 9,09 | 9,15 | 0,11% | 270.395,00 |
| 23.10.2025 | 8,82 | 9,38 | 8,67 | 9,14 | 5,91% | 278.870,00 |
| 22.10.2025 | 8,78 | 8,78 | 8,54 | 8,63 | -1,60% | 436.448,00 |
| 21.10.2025 | 9,11 | 9,29 | 8,76 | 8,77 | 1,27% | 543.714,00 |
| 20.10.2025 | 8,34 | 8,76 | 8,30 | 8,66 | 6,13% | 202.278,00 |
| 17.10.2025 | 8,21 | 8,38 | 8,16 | 8,16 | -1,57% | 137.143,00 |
| 16.10.2025 | 8,46 | 8,59 | 8,23 | 8,29 | -1,78% | 221.404,00 |
| 15.10.2025 | 8,58 | 8,65 | 8,29 | 8,44 | 0,00% | 190.392,00 |
| 14.10.2025 | 8,38 | 8,67 | 8,31 | 8,44 | -1,80% | 291.260,00 |
| 13.10.2025 | 8,29 | 8,64 | 8,25 | 8,60 | 5,59% | 453.848,00 |
| 10.10.2025 | 8,62 | 8,78 | 8,11 | 8,14 | -5,46% | 296.185,00 |
| 09.10.2025 | 8,75 | 8,83 | 8,57 | 8,61 | -2,05% | 196.212,00 |
| 08.10.2025 | 8,58 | 8,84 | 8,56 | 8,79 | 3,78% | 207.889,00 |
| 07.10.2025 | 8,74 | 8,89 | 8,36 | 8,47 | -1,74% | 267.223,00 |
| 06.10.2025 | 8,83 | 8,87 | 8,53 | 8,62 | 2,86% | 233.084,00 |
| 02.10.2025 | 8,40 | 8,45 | 8,28 | 8,38 | 0,36% | 238.707,00 |
| 01.10.2025 | 8,57 | 8,65 | 8,19 | 8,35 | -3,24% | 321.499,00 |
| 30.09.2025 | 8,63 | 8,76 | 8,25 | 8,63 | 0,00% | 350.976,00 |
| 29.09.2025 | 8,50 | 8,79 | 8,46 | 8,63 | 1,65% | 438.056,00 |
| 26.09.2025 | 8,65 | 8,76 | 8,42 | 8,49 | -1,62% | 937.858,00 |
| 25.09.2025 | 8,74 | 8,96 | 8,57 | 8,63 | -1,26% | 299.951,00 |
| 24.09.2025 | 9,06 | 9,20 | 8,71 | 8,74 | -3,32% | 232.447,00 |
| 23.09.2025 | 9,46 | 9,54 | 9,04 | 9,04 | -3,93% | 227.426,00 |
| 22.09.2025 | 9,09 | 9,67 | 9,08 | 9,41 | 3,52% | 347.807,00 |
| 19.09.2025 | 9,42 | 9,46 | 9,05 | 9,09 | -3,30% | 526.988,00 |
| 18.09.2025 | 9,33 | 9,58 | 9,33 | 9,40 | 0,32% | 189.595,00 |
| 17.09.2025 | 9,21 | 9,65 | 9,20 | 9,37 | 1,74% | 351.629,00 |
| 16.09.2025 | 9,32 | 9,46 | 9,19 | 9,21 | -0,97% | 330.952,00 |
| 15.09.2025 | 9,75 | 9,89 | 9,28 | 9,30 | -4,42% | 395.498,00 |
| 12.09.2025 | 10,12 | 10,15 | 9,71 | 9,73 | -2,55% | 238.932,00 |
| 11.09.2025 | 9,80 | 10,02 | 9,63 | 9,99 | 2,20% | 368.495,00 |
| 10.09.2025 | 10,20 | 10,30 | 9,74 | 9,77 | -3,84% | 142.875,00 |
| 09.09.2025 | 10,26 | 10,37 | 10,10 | 10,16 | -1,55% | 117.786,00 |
| 08.09.2025 | 10,35 | 10,45 | 10,18 | 10,32 | 0,19% | 128.250,00 |
| 05.09.2025 | 10,15 | 10,32 | 9,93 | 10,30 | 2,39% | 171.309,00 |
| 04.09.2025 | 10,01 | 10,09 | 9,81 | 10,06 | 0,20% | 114.103,00 |
| 03.09.2025 | 10,17 | 10,35 | 9,90 | 10,04 | -1,28% | 173.076,00 |
| 02.09.2025 | 10,15 | 10,25 | 10,02 | 10,17 | -2,21% | 197.121,00 |
| 29.08.2025 | 10,16 | 10,53 | 10,16 | 10,40 | 3,69% | 226.116,00 |
| 28.08.2025 | 10,10 | 10,17 | 9,92 | 10,03 | 0,10% | 146.686,00 |
| 27.08.2025 | 10,09 | 10,19 | 9,89 | 10,02 | -0,79% | 212.702,00 |
| 26.08.2025 | 9,83 | 10,13 | 9,72 | 10,10 | 2,33% | 307.944,00 |
| 25.08.2025 | 10,24 | 10,41 | 9,87 | 9,87 | -3,99% | 227.440,00 |
| 22.08.2025 | 9,41 | 10,39 | 9,35 | 10,28 | 10,06% | 493.562,00 |
| 21.08.2025 | 9,18 | 9,37 | 9,11 | 9,34 | 0,54% | 329.521,00 |
| 20.08.2025 | 9,42 | 9,48 | 9,07 | 9,29 | -1,38% | 246.241,00 |
| 19.08.2025 | 9,64 | 9,75 | 9,18 | 9,42 | -3,19% | 474.051,00 |
| 18.08.2025 | 9,52 | 9,83 | 9,34 | 9,73 | 2,42% | 373.651,00 |
| 15.08.2025 | 9,57 | 9,87 | 9,48 | 9,50 | -0,31% | 368.650,00 |
| 14.08.2025 | 9,90 | 9,99 | 9,22 | 9,53 | -3,93% | 620.726,00 |
| 13.08.2025 | 9,90 | 10,08 | 9,53 | 9,92 | 1,85% | 572.664,00 |
| 12.08.2025 | 10,67 | 10,68 | 9,56 | 9,74 | -18,83% | 1.068.117,00 |
| 11.08.2025 | 12,48 | 12,83 | 11,91 | 12,00 | -3,77% | 330.275,00 |
| 08.08.2025 | 12,96 | 13,00 | 12,42 | 12,47 | -3,56% | 237.743,00 |
| 07.08.2025 | 13,75 | 13,83 | 12,85 | 12,93 | -4,29% | 235.926,00 |
| 06.08.2025 | 13,26 | 13,63 | 12,98 | 13,51 | 1,89% | 195.651,00 |
| 05.08.2025 | 13,88 | 14,02 | 13,20 | 13,26 | -3,77% | 210.163,00 |
| 04.08.2025 | 13,86 | 14,11 | 13,73 | 13,78 | 1,10% | 155.873,00 |
| 01.08.2025 | 14,07 | 14,17 | 13,55 | 13,63 | -6,00% | 197.128,00 |
| 31.07.2025 | 14,98 | 15,06 | 13,88 | 14,50 | 7,17% | 525.946,00 |
| 30.07.2025 | 13,90 | 14,28 | 13,49 | 13,53 | -3,70% | 324.252,00 |
| 29.07.2025 | 14,93 | 15,04 | 14,04 | 14,05 | -5,00% | 193.602,00 |
| 28.07.2025 | 14,74 | 15,18 | 14,61 | 14,79 | 1,30% | 179.155,00 |
| 25.07.2025 | 14,17 | 14,73 | 14,10 | 14,60 | 3,25% | 186.124,00 |
| 24.07.2025 | 13,83 | 14,29 | 13,80 | 14,14 | 1,87% | 158.519,00 |
| 23.07.2025 | 13,51 | 13,90 | 13,41 | 13,88 | 2,74% | 154.105,00 |
| 22.07.2025 | 13,58 | 13,84 | 13,32 | 13,51 | -0,22% | 175.863,00 |
| 21.07.2025 | 13,71 | 13,84 | 13,43 | 13,54 | -1,24% | 127.110,00 |
| 18.07.2025 | 13,65 | 13,82 | 13,42 | 13,71 | 1,11% | 167.114,00 |
| 17.07.2025 | 13,66 | 13,95 | 13,47 | 13,56 | -0,22% | 119.248,00 |
| 16.07.2025 | 13,55 | 13,74 | 13,25 | 13,59 | 1,12% | 118.255,00 |
| 15.07.2025 | 13,55 | 13,83 | 13,37 | 13,44 | -0,37% | 129.486,00 |
| 14.07.2025 | 12,92 | 13,50 | 12,87 | 13,49 | 4,33% | 174.826,00 |
| 11.07.2025 | 13,52 | 13,63 | 12,92 | 12,93 | -5,21% | 138.729,00 |
| 10.07.2025 | 14,14 | 14,27 | 13,52 | 13,64 | -3,88% | 153.636,00 |
| 09.07.2025 | 13,93 | 14,26 | 13,93 | 14,19 | 2,75% | 114.372,00 |
| 08.07.2025 | 13,79 | 13,89 | 13,60 | 13,81 | 0,88% | 138.064,00 |
| 07.07.2025 | 13,56 | 13,84 | 13,51 | 13,69 | -0,65% | 176.371,00 |
| 03.07.2025 | 13,36 | 13,85 | 13,24 | 13,78 | 3,53% | 122.387,00 |