4,170$
-6,50%
Echtzeit-Aktienkurs Veritone Inc
Bid:
Ask:
Aktienkurse zur Veritone Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 4,51 | 4,53 | 4,12 | 4,17 | -6,50% | 526.349,00 |
| 16.10.2024 | 4,15 | 4,46 | 4,04 | 4,46 | 7,47% | 496.347,00 |
| 15.10.2024 | 4,25 | 4,27 | 4,00 | 4,15 | -2,12% | 471.953,00 |
| 14.10.2024 | 4,06 | 4,38 | 4,00 | 4,24 | 2,66% | 807.636,00 |
| 11.10.2024 | 4,77 | 5,64 | 4,03 | 4,13 | -10,61% | 4.426.970,00 |
| 10.10.2024 | 4,56 | 4,69 | 4,29 | 4,62 | 2,44% | 937.389,00 |
| 09.10.2024 | 4,25 | 4,70 | 4,20 | 4,51 | 7,69% | 1.892.441,00 |
| 08.10.2024 | 3,73 | 4,24 | 3,66 | 4,19 | 12,43% | 1.278.559,00 |
| 07.10.2024 | 4,05 | 4,44 | 3,69 | 3,73 | -8,02% | 1.380.087,00 |
| 04.10.2024 | 3,72 | 4,08 | 3,65 | 4,05 | 12,19% | 844.331,00 |
| 03.10.2024 | 3,52 | 3,88 | 3,45 | 3,61 | 2,27% | 698.185,00 |
| 02.10.2024 | 3,44 | 3,53 | 3,37 | 3,53 | 2,02% | 173.444,00 |
| 01.10.2024 | 3,54 | 3,59 | 3,37 | 3,46 | -3,49% | 344.569,00 |
| 30.09.2024 | 3,75 | 3,75 | 3,51 | 3,59 | -4,40% | 202.150,00 |
| 27.09.2024 | 3,80 | 3,92 | 3,64 | 3,75 | -0,40% | 346.233,00 |
| 26.09.2024 | 3,65 | 3,84 | 3,47 | 3,77 | 4,01% | 316.119,00 |
| 25.09.2024 | 3,75 | 3,78 | 3,57 | 3,62 | -3,47% | 216.982,00 |
| 24.09.2024 | 3,49 | 3,83 | 3,44 | 3,75 | 9,97% | 469.065,00 |
| 23.09.2024 | 3,70 | 3,70 | 3,31 | 3,41 | -7,08% | 374.254,00 |
| 20.09.2024 | 3,81 | 3,92 | 3,58 | 3,67 | -4,68% | 272.028,00 |
| 19.09.2024 | 3,88 | 3,97 | 3,68 | 3,85 | 6,35% | 531.475,00 |
| 18.09.2024 | 3,85 | 4,00 | 3,62 | 3,62 | -5,73% | 872.520,00 |
| 17.09.2024 | 3,74 | 3,93 | 3,64 | 3,84 | 4,63% | 708.749,00 |
| 16.09.2024 | 3,37 | 3,77 | 3,25 | 3,67 | 7,62% | 724.057,00 |
| 13.09.2024 | 3,42 | 3,72 | 3,35 | 3,41 | 1,19% | 795.076,00 |
| 12.09.2024 | 3,05 | 3,60 | 3,03 | 3,37 | 11,77% | 1.475.911,00 |
| 11.09.2024 | 3,01 | 3,02 | 2,87 | 3,02 | 0,67% | 170.773,00 |
| 10.09.2024 | 2,92 | 3,10 | 2,87 | 3,00 | 3,63% | 368.763,00 |
| 09.09.2024 | 2,88 | 2,92 | 2,81 | 2,89 | 0,70% | 174.813,00 |
| 06.09.2024 | 2,90 | 2,92 | 2,75 | 2,87 | -1,37% | 303.584,00 |
| 05.09.2024 | 2,98 | 3,20 | 2,90 | 2,91 | -1,36% | 430.104,00 |
| 04.09.2024 | 2,87 | 3,00 | 2,85 | 2,95 | 0,00% | 289.549,00 |
| 03.09.2024 | 3,10 | 3,11 | 2,85 | 2,95 | -4,84% | 372.135,00 |
| 30.08.2024 | 3,00 | 3,12 | 2,87 | 3,10 | 5,80% | 816.020,00 |
| 29.08.2024 | 2,94 | 2,97 | 2,80 | 2,93 | 1,38% | 399.118,00 |
| 28.08.2024 | 2,90 | 2,95 | 2,66 | 2,89 | -2,03% | 591.657,00 |
| 27.08.2024 | 3,00 | 3,05 | 2,87 | 2,95 | -3,91% | 454.544,00 |
| 26.08.2024 | 3,28 | 3,30 | 3,02 | 3,07 | -6,97% | 465.529,00 |
| 23.08.2024 | 3,29 | 3,50 | 3,23 | 3,30 | 0,92% | 516.514,00 |
| 22.08.2024 | 3,57 | 3,57 | 3,20 | 3,27 | -8,40% | 804.624,00 |
| 21.08.2024 | 3,80 | 3,90 | 3,52 | 3,57 | -4,80% | 595.266,00 |
| 20.08.2024 | 3,60 | 3,78 | 3,40 | 3,75 | 0,81% | 898.926,00 |
| 19.08.2024 | 3,84 | 3,89 | 3,49 | 3,72 | -3,12% | 1.102.692,00 |
| 16.08.2024 | 3,55 | 4,14 | 3,49 | 3,84 | 8,47% | 2.806.993,00 |
| 15.08.2024 | 3,16 | 3,75 | 3,06 | 3,54 | 16,07% | 2.605.155,00 |
| 14.08.2024 | 2,90 | 3,50 | 2,88 | 3,05 | 7,02% | 3.753.768,00 |
| 13.08.2024 | 2,35 | 2,87 | 2,32 | 2,85 | 24,73% | 1.646.921,00 |
| 12.08.2024 | 2,30 | 2,45 | 2,25 | 2,29 | -3,18% | 251.996,00 |
| 09.08.2024 | 2,62 | 2,64 | 2,20 | 2,36 | -12,27% | 633.588,00 |
| 08.08.2024 | 2,48 | 2,71 | 2,38 | 2,69 | 16,96% | 842.928,00 |
| 07.08.2024 | 2,38 | 2,41 | 2,22 | 2,30 | -0,43% | 452.441,00 |
| 06.08.2024 | 2,34 | 2,40 | 2,25 | 2,31 | 2,44% | 333.516,00 |
| 05.08.2024 | 2,19 | 2,33 | 2,03 | 2,26 | -7,39% | 563.074,00 |
| 02.08.2024 | 2,41 | 2,50 | 2,35 | 2,44 | -3,37% | 332.810,00 |
| 01.08.2024 | 2,70 | 2,73 | 2,48 | 2,52 | -4,18% | 366.476,00 |
| 31.07.2024 | 2,68 | 2,75 | 2,59 | 2,63 | 0,77% | 320.419,00 |
| 30.07.2024 | 2,90 | 3,00 | 2,61 | 2,61 | -8,90% | 462.015,00 |
| 29.07.2024 | 2,96 | 3,01 | 2,82 | 2,87 | -3,21% | 414.021,00 |
| 26.07.2024 | 3,13 | 3,21 | 2,92 | 2,96 | -3,43% | 233.459,00 |
| 25.07.2024 | 2,91 | 3,19 | 2,89 | 3,07 | 5,15% | 321.106,00 |
| 24.07.2024 | 3,12 | 3,22 | 2,88 | 2,92 | -10,31% | 354.663,00 |
| 23.07.2024 | 3,08 | 3,31 | 3,02 | 3,25 | 6,91% | 476.933,00 |
| 22.07.2024 | 2,70 | 3,07 | 2,70 | 3,04 | 12,18% | 538.847,00 |
| 19.07.2024 | 2,73 | 2,85 | 2,65 | 2,71 | -2,17% | 314.962,00 |
| 18.07.2024 | 3,05 | 3,11 | 2,75 | 2,77 | -9,03% | 480.341,00 |
| 17.07.2024 | 3,22 | 3,37 | 2,99 | 3,05 | -8,56% | 535.161,00 |
| 16.07.2024 | 3,11 | 3,43 | 2,98 | 3,33 | 8,47% | 732.227,00 |
| 15.07.2024 | 3,08 | 3,35 | 2,95 | 3,07 | 0,33% | 832.706,00 |
| 12.07.2024 | 2,95 | 3,07 | 2,86 | 3,06 | 5,15% | 386.421,00 |
| 11.07.2024 | 3,15 | 3,22 | 2,81 | 2,91 | -7,62% | 754.206,00 |
| 10.07.2024 | 2,83 | 3,22 | 2,83 | 3,15 | 12,50% | 842.735,00 |
| 09.07.2024 | 2,77 | 2,94 | 2,69 | 2,80 | 0,72% | 428.061,00 |
| 08.07.2024 | 2,62 | 2,85 | 2,60 | 2,78 | 8,17% | 506.356,00 |
| 05.07.2024 | 2,33 | 2,58 | 2,30 | 2,57 | 9,36% | 438.595,00 |
| 03.07.2024 | 2,33 | 2,38 | 2,29 | 2,35 | 0,86% | 149.637,00 |
| 02.07.2024 | 2,29 | 2,36 | 2,25 | 2,33 | 2,64% | 347.569,00 |
| 01.07.2024 | 2,39 | 2,42 | 2,24 | 2,27 | 0,44% | 711.979,00 |
| 28.06.2024 | 2,50 | 2,58 | 2,26 | 2,26 | -8,87% | 3.828.424,00 |
| 27.06.2024 | 2,79 | 2,79 | 2,46 | 2,48 | -8,49% | 571.431,00 |
| 26.06.2024 | 2,58 | 2,84 | 2,57 | 2,71 | 5,04% | 646.691,00 |
| 25.06.2024 | 2,35 | 2,60 | 2,31 | 2,58 | 8,63% | 518.830,00 |
| 24.06.2024 | 2,37 | 2,40 | 2,25 | 2,38 | -1,04% | 400.780,00 |
| 21.06.2024 | 2,51 | 2,59 | 2,37 | 2,40 | -4,76% | 651.160,00 |
| 20.06.2024 | 2,58 | 2,75 | 2,50 | 2,52 | 0,40% | 389.183,00 |
| 18.06.2024 | 2,52 | 2,64 | 2,49 | 2,51 | -1,38% | 401.987,00 |
| 17.06.2024 | 2,59 | 2,60 | 2,45 | 2,55 | -1,36% | 404.456,00 |
| 14.06.2024 | 2,49 | 2,66 | 2,44 | 2,58 | 5,09% | 393.981,00 |
| 13.06.2024 | 2,54 | 2,59 | 2,40 | 2,46 | -8,40% | 404.436,00 |
| 12.06.2024 | 2,73 | 2,78 | 2,66 | 2,68 | 1,90% | 352.055,00 |
| 11.06.2024 | 2,60 | 2,66 | 2,52 | 2,63 | -0,38% | 292.870,00 |
| 10.06.2024 | 2,51 | 2,66 | 2,50 | 2,64 | 5,60% | 365.198,00 |
| 07.06.2024 | 2,52 | 2,66 | 2,47 | 2,50 | -1,19% | 327.999,00 |
| 06.06.2024 | 2,65 | 2,69 | 2,43 | 2,53 | -5,42% | 629.950,00 |
| 05.06.2024 | 2,72 | 2,75 | 2,61 | 2,68 | -1,29% | 318.979,00 |
| 04.06.2024 | 2,90 | 2,92 | 2,64 | 2,71 | -8,45% | 716.600,00 |
| 03.06.2024 | 2,99 | 3,07 | 2,86 | 2,96 | 0,34% | 439.372,00 |
| 31.05.2024 | 2,99 | 3,00 | 2,87 | 2,95 | -0,67% | 1.249.405,00 |
| 30.05.2024 | 2,96 | 3,03 | 2,84 | 2,97 | 1,71% | 608.643,00 |
| 29.05.2024 | 2,91 | 2,95 | 2,81 | 2,92 | -2,01% | 672.631,00 |
| 28.05.2024 | 3,06 | 3,16 | 2,87 | 2,98 | -2,93% | 1.018.840,00 |