11,900$
3,57%
Echtzeit-Aktienkurs Viant Technology
Bid:
Ask:
Aktienkurse zur Viant Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.07.2026 | 11,41 | 12,06 | 11,41 | 11,90 | 3,57% | 194.347,00 |
| 17.07.2026 | 11,88 | 12,03 | 11,32 | 11,49 | -7,34% | 245.478,00 |
| 16.07.2026 | 13,02 | 13,03 | 12,18 | 12,40 | -4,54% | 220.823,00 |
| 15.07.2026 | 12,72 | 13,12 | 12,61 | 12,99 | 2,28% | 234.587,00 |
| 14.07.2026 | 12,55 | 12,88 | 12,11 | 12,70 | -1,01% | 229.035,00 |
| 13.07.2026 | 13,24 | 13,44 | 12,56 | 12,83 | -2,66% | 255.098,00 |
| 10.07.2026 | 13,16 | 13,50 | 13,00 | 13,18 | -0,60% | 109.044,00 |
| 09.07.2026 | 12,55 | 13,41 | 12,36 | 13,26 | 4,16% | 158.390,00 |
| 08.07.2026 | 12,63 | 12,92 | 12,41 | 12,73 | 0,39% | 164.101,00 |
| 07.07.2026 | 12,78 | 13,50 | 12,66 | 12,68 | -0,78% | 141.190,00 |
| 06.07.2026 | 12,67 | 13,03 | 12,32 | 12,78 | -1,39% | 144.721,00 |
| 02.07.2026 | 13,05 | 13,37 | 12,95 | 12,96 | -2,92% | 162.743,00 |
| 01.07.2026 | 12,84 | 13,62 | 12,84 | 13,35 | 5,45% | 232.662,00 |
| 30.06.2026 | 12,72 | 13,19 | 12,23 | 12,66 | -3,28% | 217.501,00 |
| 29.06.2026 | 11,91 | 13,21 | 11,85 | 13,09 | 11,03% | 506.254,00 |
| 26.06.2026 | 11,00 | 11,91 | 10,98 | 11,79 | 7,28% | 624.232,00 |
| 25.06.2026 | 11,15 | 11,22 | 10,79 | 10,99 | -1,35% | 180.450,00 |
| 24.06.2026 | 11,02 | 11,30 | 10,97 | 11,14 | 0,36% | 151.048,00 |
| 23.06.2026 | 10,75 | 11,56 | 10,74 | 11,10 | 3,64% | 198.444,00 |
| 22.06.2026 | 11,11 | 11,35 | 10,50 | 10,71 | -4,72% | 335.218,00 |
| 18.06.2026 | 10,99 | 11,27 | 10,68 | 11,24 | 2,18% | 447.223,00 |
| 17.06.2026 | 11,28 | 11,52 | 10,91 | 11,00 | -3,17% | 222.478,00 |
| 16.06.2026 | 11,03 | 11,44 | 10,74 | 11,36 | 2,25% | 349.277,00 |
| 15.06.2026 | 11,17 | 11,48 | 10,83 | 11,11 | 0,09% | 849.912,00 |
| 12.06.2026 | 11,18 | 11,48 | 10,70 | 11,10 | -0,63% | 356.148,00 |
| 11.06.2026 | 11,31 | 11,50 | 10,87 | 11,17 | -3,54% | 312.173,00 |
| 10.06.2026 | 11,70 | 12,05 | 11,38 | 11,58 | -2,69% | 309.904,00 |
| 09.06.2026 | 12,03 | 12,35 | 11,70 | 11,90 | -1,57% | 216.996,00 |
| 08.06.2026 | 12,10 | 12,56 | 12,00 | 12,09 | -0,17% | 204.198,00 |
| 05.06.2026 | 12,74 | 12,88 | 12,06 | 12,11 | -4,87% | 253.141,00 |
| 04.06.2026 | 12,18 | 12,79 | 12,00 | 12,73 | 5,21% | 210.750,00 |
| 03.06.2026 | 13,94 | 13,94 | 11,91 | 12,10 | -13,63% | 424.849,00 |
| 02.06.2026 | 13,07 | 14,16 | 12,86 | 14,01 | 3,01% | 377.063,00 |
| 01.06.2026 | 12,95 | 13,84 | 12,80 | 13,60 | 6,92% | 415.858,00 |
| 29.05.2026 | 11,61 | 12,81 | 11,37 | 12,72 | 9,75% | 486.417,00 |
| 28.05.2026 | 11,14 | 11,74 | 11,14 | 11,59 | 4,41% | 213.732,00 |
| 27.05.2026 | 11,07 | 11,49 | 10,95 | 11,10 | 0,36% | 159.017,00 |
| 26.05.2026 | 11,19 | 11,36 | 10,85 | 11,06 | -1,16% | 284.182,00 |
| 22.05.2026 | 11,00 | 11,46 | 10,85 | 11,19 | 1,96% | 152.848,00 |
| 21.05.2026 | 10,81 | 11,06 | 10,40 | 10,98 | 0,32% | 186.014,00 |
| 20.05.2026 | 10,81 | 11,00 | 10,29 | 10,94 | 0,18% | 358.091,00 |
| 19.05.2026 | 10,91 | 11,31 | 10,56 | 10,92 | 1,68% | 255.666,00 |
| 18.05.2026 | 10,56 | 10,99 | 10,45 | 10,74 | 1,80% | 238.428,00 |
| 15.05.2026 | 10,46 | 10,64 | 10,25 | 10,55 | 1,05% | 209.860,00 |
| 14.05.2026 | 10,48 | 10,77 | 10,11 | 10,44 | -0,48% | 239.706,00 |
| 13.05.2026 | 10,68 | 10,68 | 9,50 | 10,49 | -2,87% | 496.196,00 |
| 12.05.2026 | 11,98 | 12,20 | 10,36 | 10,80 | 2,13% | 520.475,00 |
| 11.05.2026 | 11,67 | 12,19 | 10,50 | 10,58 | -12,17% | 561.486,00 |
| 08.05.2026 | 11,58 | 12,13 | 11,30 | 12,04 | 2,38% | 285.334,00 |
| 07.05.2026 | 11,37 | 12,12 | 11,37 | 11,76 | 3,70% | 207.967,00 |
| 06.05.2026 | 11,64 | 11,72 | 11,00 | 11,34 | -2,49% | 169.240,00 |
| 05.05.2026 | 11,54 | 12,07 | 11,30 | 11,63 | 0,82% | 153.227,00 |
| 04.05.2026 | 11,38 | 11,87 | 11,38 | 11,54 | 1,45% | 157.665,00 |
| 01.05.2026 | 11,00 | 11,51 | 10,99 | 11,37 | 4,70% | 147.930,00 |
| 30.04.2026 | 10,54 | 11,01 | 10,35 | 10,86 | 2,36% | 132.665,00 |
| 29.04.2026 | 10,50 | 10,69 | 10,32 | 10,61 | 0,38% | 113.318,00 |
| 28.04.2026 | 10,50 | 10,70 | 10,38 | 10,57 | 0,09% | 115.904,00 |
| 27.04.2026 | 10,54 | 10,96 | 10,23 | 10,56 | 0,00% | 124.786,00 |
| 24.04.2026 | 10,17 | 10,64 | 9,75 | 10,56 | 4,14% | 329.196,00 |
| 23.04.2026 | 10,73 | 10,73 | 10,06 | 10,14 | -5,76% | 165.380,00 |
| 22.04.2026 | 10,76 | 10,97 | 10,33 | 10,76 | 0,84% | 187.595,00 |
| 21.04.2026 | 11,23 | 11,51 | 10,64 | 10,67 | -4,99% | 199.048,00 |
| 20.04.2026 | 11,24 | 11,49 | 11,00 | 11,23 | -3,27% | 224.112,00 |
| 17.04.2026 | 12,42 | 12,49 | 11,57 | 11,61 | -5,46% | 232.677,00 |
| 16.04.2026 | 11,81 | 12,48 | 11,80 | 12,28 | 5,95% | 312.041,00 |
| 15.04.2026 | 10,88 | 11,90 | 10,55 | 11,59 | 13,96% | 338.692,00 |
| 14.04.2026 | 10,14 | 10,50 | 10,03 | 10,17 | 1,60% | 164.958,00 |
| 13.04.2026 | 9,48 | 10,04 | 9,44 | 10,01 | 5,37% | 219.447,00 |
| 10.04.2026 | 10,21 | 10,21 | 9,49 | 9,50 | -7,14% | 237.238,00 |
| 09.04.2026 | 10,51 | 10,76 | 9,86 | 10,23 | -3,31% | 180.085,00 |
| 08.04.2026 | 11,34 | 11,48 | 10,49 | 10,58 | -3,29% | 157.263,00 |
| 07.04.2026 | 11,20 | 11,28 | 10,81 | 10,94 | -3,19% | 85.049,00 |
| 06.04.2026 | 11,18 | 11,54 | 11,16 | 11,30 | 3,01% | 131.206,00 |
| 02.04.2026 | 11,06 | 11,22 | 10,63 | 10,97 | -2,23% | 196.520,00 |
| 01.04.2026 | 11,30 | 11,48 | 11,17 | 11,22 | 0,18% | 121.827,00 |
| 31.03.2026 | 11,04 | 11,36 | 10,92 | 11,20 | 3,04% | 158.330,00 |
| 30.03.2026 | 10,84 | 11,21 | 10,73 | 10,87 | 1,02% | 144.958,00 |
| 27.03.2026 | 10,71 | 10,83 | 10,40 | 10,76 | -1,28% | 150.600,00 |
| 26.03.2026 | 10,52 | 10,97 | 10,52 | 10,90 | 2,35% | 290.029,00 |
| 25.03.2026 | 11,03 | 11,27 | 10,62 | 10,65 | -3,53% | 233.567,00 |
| 24.03.2026 | 11,27 | 11,27 | 10,93 | 11,04 | -3,75% | 194.662,00 |
| 23.03.2026 | 11,45 | 11,70 | 11,37 | 11,47 | 0,79% | 121.115,00 |
| 20.03.2026 | 11,53 | 11,57 | 11,29 | 11,38 | -1,98% | 141.456,00 |
| 19.03.2026 | 11,56 | 11,86 | 11,11 | 11,61 | -1,53% | 352.456,00 |
| 18.03.2026 | 11,60 | 12,55 | 11,59 | 11,79 | 0,34% | 315.427,00 |
| 17.03.2026 | 11,63 | 12,32 | 11,60 | 11,75 | 0,00% | 358.007,00 |
| 16.03.2026 | 12,48 | 12,53 | 11,75 | 11,75 | -4,63% | 188.523,00 |
| 13.03.2026 | 12,95 | 13,11 | 12,18 | 12,32 | -2,45% | 466.801,00 |
| 12.03.2026 | 12,00 | 12,86 | 11,32 | 12,63 | 13,89% | 622.627,00 |
| 11.03.2026 | 10,52 | 11,14 | 10,47 | 11,09 | 5,62% | 317.691,00 |
| 10.03.2026 | 10,12 | 10,54 | 9,82 | 10,50 | 3,75% | 180.566,00 |
| 09.03.2026 | 10,05 | 10,24 | 9,73 | 10,12 | -2,22% | 100.952,00 |
| 06.03.2026 | 10,47 | 10,76 | 10,14 | 10,35 | -3,63% | 245.608,00 |
| 05.03.2026 | 10,11 | 11,24 | 10,11 | 10,74 | 6,02% | 406.992,00 |
| 04.03.2026 | 10,23 | 10,35 | 9,96 | 10,13 | 0,05% | 147.028,00 |
| 03.03.2026 | 9,71 | 10,24 | 9,25 | 10,13 | -0,25% | 108.415,00 |
| 02.03.2026 | 9,82 | 10,33 | 9,75 | 10,15 | -0,05% | 102.638,00 |
| 27.02.2026 | 9,62 | 10,17 | 9,62 | 10,16 | 3,38% | 192.523,00 |
| 26.02.2026 | 9,56 | 10,20 | 9,56 | 9,82 | 2,54% | 210.789,00 |
| 25.02.2026 | 9,21 | 9,72 | 9,04 | 9,58 | 4,59% | 154.310,00 |