0,910$
0,40%
Echtzeit-Aktienkurs Veritone Inc
Bid:
Ask:
Aktienkurse zur Veritone Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 0,90 | 0,97 | 0,88 | 0,91 | 0,44% | 2.085.516,00 |
| 04.09.2026 | 0,81 | 0,91 | 0,80 | 0,91 | 9,95% | 3.132.378,00 |
| 03.09.2026 | 0,80 | 0,85 | 0,80 | 0,82 | 2,49% | 2.470.137,00 |
| 02.09.2026 | 0,79 | 0,82 | 0,77 | 0,80 | 2,42% | 2.921.928,00 |
| 01.09.2026 | 0,78 | 0,82 | 0,76 | 0,79 | -1,13% | 1.702.661,00 |
| 31.08.2026 | 0,79 | 0,82 | 0,76 | 0,79 | -0,25% | 2.682.725,00 |
| 28.08.2026 | 0,82 | 0,82 | 0,78 | 0,80 | -3,28% | 1.411.239,00 |
| 27.08.2026 | 0,82 | 0,85 | 0,80 | 0,82 | 2,75% | 2.583.972,00 |
| 26.08.2026 | 0,88 | 0,88 | 0,79 | 0,80 | -7,93% | 4.982.310,00 |
| 25.08.2026 | 0,92 | 0,92 | 0,85 | 0,87 | 1,75% | 2.813.908,00 |
| 24.08.2026 | 0,86 | 0,94 | 0,83 | 0,86 | -0,47% | 3.837.168,00 |
| 21.08.2026 | 0,86 | 0,89 | 0,80 | 0,86 | 1,66% | 6.641.962,00 |
| 20.08.2026 | 0,96 | 0,96 | 0,82 | 0,85 | -12,53% | 9.451.531,00 |
| 19.08.2026 | 1,00 | 1,01 | 0,96 | 0,97 | -2,91% | 10.749.894,00 |
| 18.08.2026 | 1,04 | 1,08 | 0,95 | 1,00 | -8,29% | 14.971.683,00 |
| 17.08.2026 | 1,15 | 1,15 | 1,06 | 1,09 | -5,65% | 2.923.189,00 |
| 14.08.2026 | 1,14 | 1,29 | 1,10 | 1,15 | -21,77% | 9.090.180,00 |
| 13.08.2026 | 1,55 | 1,58 | 1,45 | 1,47 | -3,29% | 4.572.876,00 |
| 12.08.2026 | 1,50 | 1,55 | 1,44 | 1,52 | 2,36% | 2.858.787,00 |
| 11.08.2026 | 1,47 | 1,50 | 1,41 | 1,49 | 3,48% | 2.460.207,00 |
| 10.08.2026 | 1,35 | 1,50 | 1,34 | 1,44 | 9,54% | 4.090.197,00 |
| 07.08.2026 | 1,28 | 1,34 | 1,27 | 1,31 | 4,38% | 2.337.697,00 |
| 06.08.2026 | 1,17 | 1,27 | 1,15 | 1,26 | 5,02% | 1.869.209,00 |
| 05.08.2026 | 1,23 | 1,23 | 1,16 | 1,20 | -0,83% | 1.194.324,00 |
| 04.08.2026 | 1,14 | 1,23 | 1,12 | 1,21 | 8,56% | 2.546.824,00 |
| 03.08.2026 | 1,11 | 1,15 | 1,09 | 1,11 | 1,83% | 2.507.034,00 |
| 31.07.2026 | 1,07 | 1,09 | 1,02 | 1,09 | 3,81% | 2.090.776,00 |
| 30.07.2026 | 1,00 | 1,07 | 1,00 | 1,05 | 5,11% | 2.244.052,00 |
| 29.07.2026 | 1,04 | 1,05 | 0,98 | 1,00 | -3,94% | 3.317.855,00 |
| 28.07.2026 | 1,07 | 1,09 | 1,02 | 1,04 | -4,59% | 1.253.583,00 |
| 27.07.2026 | 1,06 | 1,10 | 1,03 | 1,09 | 3,81% | 1.426.817,00 |
| 24.07.2026 | 1,07 | 1,11 | 1,01 | 1,05 | -2,33% | 2.005.482,00 |
| 23.07.2026 | 1,10 | 1,14 | 1,03 | 1,08 | -4,87% | 2.768.745,00 |
| 22.07.2026 | 1,12 | 1,19 | 1,09 | 1,13 | 0,00% | 2.951.729,00 |
| 21.07.2026 | 1,05 | 1,13 | 1,05 | 1,13 | 7,62% | 1.777.304,00 |
| 20.07.2026 | 1,02 | 1,08 | 1,00 | 1,05 | 2,94% | 1.693.505,00 |
| 17.07.2026 | 1,02 | 1,04 | 0,99 | 1,02 | -0,97% | 1.592.215,00 |
| 16.07.2026 | 1,03 | 1,07 | 0,99 | 1,03 | -0,48% | 3.333.414,00 |
| 15.07.2026 | 1,07 | 1,11 | 1,03 | 1,04 | -2,36% | 1.973.568,00 |
| 14.07.2026 | 1,12 | 1,13 | 1,06 | 1,06 | -3,64% | 1.599.247,00 |
| 13.07.2026 | 1,15 | 1,19 | 1,08 | 1,10 | -6,38% | 2.653.710,00 |
| 10.07.2026 | 1,20 | 1,22 | 1,14 | 1,18 | -1,26% | 2.512.773,00 |
| 09.07.2026 | 1,19 | 1,25 | 1,16 | 1,19 | 0,85% | 2.721.702,00 |
| 08.07.2026 | 1,26 | 1,26 | 1,16 | 1,18 | -5,60% | 2.108.628,00 |
| 07.07.2026 | 1,37 | 1,37 | 1,22 | 1,25 | -8,09% | 2.406.035,00 |
| 06.07.2026 | 1,32 | 1,39 | 1,32 | 1,36 | 3,82% | 1.234.283,00 |
| 02.07.2026 | 1,46 | 1,49 | 1,29 | 1,31 | -9,03% | 3.190.830,00 |
| 01.07.2026 | 1,36 | 1,54 | 1,36 | 1,44 | 5,49% | 2.950.576,00 |
| 30.06.2026 | 1,32 | 1,39 | 1,31 | 1,37 | 4,20% | 3.117.907,00 |
| 29.06.2026 | 1,38 | 1,38 | 1,29 | 1,31 | -3,68% | 2.149.263,00 |
| 26.06.2026 | 1,28 | 1,43 | 1,27 | 1,36 | 5,84% | 13.824.646,00 |
| 25.06.2026 | 1,33 | 1,36 | 1,28 | 1,29 | -4,10% | 2.351.883,00 |
| 24.06.2026 | 1,42 | 1,43 | 1,33 | 1,34 | -5,63% | 2.137.403,00 |
| 23.06.2026 | 1,34 | 1,47 | 1,34 | 1,42 | 1,79% | 1.479.008,00 |
| 22.06.2026 | 1,41 | 1,52 | 1,39 | 1,40 | -2,45% | 1.980.893,00 |
| 18.06.2026 | 1,47 | 1,49 | 1,41 | 1,43 | -0,69% | 2.373.178,00 |
| 17.06.2026 | 1,51 | 1,54 | 1,44 | 1,44 | -4,00% | 1.824.640,00 |
| 16.06.2026 | 1,54 | 1,58 | 1,48 | 1,50 | -1,96% | 1.973.292,00 |
| 15.06.2026 | 1,59 | 1,65 | 1,53 | 1,53 | 0,00% | 2.589.711,00 |
| 12.06.2026 | 1,57 | 1,62 | 1,53 | 1,53 | -2,86% | 2.268.501,00 |
| 11.06.2026 | 1,59 | 1,62 | 1,56 | 1,58 | -0,94% | 2.048.680,00 |
| 10.06.2026 | 1,59 | 1,70 | 1,57 | 1,59 | -1,24% | 2.124.786,00 |
| 09.06.2026 | 1,68 | 1,73 | 1,58 | 1,61 | -5,01% | 2.311.211,00 |
| 08.06.2026 | 1,78 | 1,78 | 1,69 | 1,70 | -0,29% | 1.554.698,00 |
| 05.06.2026 | 1,87 | 1,87 | 1,67 | 1,70 | -8,36% | 3.008.844,00 |
| 04.06.2026 | 1,84 | 1,96 | 1,83 | 1,86 | 1,64% | 2.056.711,00 |
| 03.06.2026 | 1,98 | 1,98 | 1,82 | 1,83 | -8,29% | 2.760.419,00 |
| 02.06.2026 | 2,07 | 2,08 | 1,98 | 1,99 | -4,33% | 3.409.457,00 |
| 01.06.2026 | 2,08 | 2,20 | 2,00 | 2,08 | -1,89% | 4.585.883,00 |
| 29.05.2026 | 2,10 | 2,15 | 2,04 | 2,12 | 0,95% | 2.991.860,00 |
| 28.05.2026 | 2,03 | 2,14 | 1,99 | 2,10 | 4,48% | 3.451.797,00 |
| 27.05.2026 | 2,07 | 2,10 | 2,00 | 2,01 | -3,83% | 2.257.793,00 |
| 26.05.2026 | 2,16 | 2,26 | 2,07 | 2,09 | -2,34% | 3.789.060,00 |
| 22.05.2026 | 2,25 | 2,33 | 2,14 | 2,14 | -6,55% | 3.453.711,00 |
| 21.05.2026 | 1,95 | 2,32 | 1,94 | 2,29 | 16,84% | 4.741.006,00 |
| 20.05.2026 | 1,95 | 1,98 | 1,91 | 1,96 | 1,55% | 1.786.507,00 |
| 19.05.2026 | 1,99 | 2,06 | 1,94 | 1,93 | -3,50% | 1.966.682,00 |
| 18.05.2026 | 2,03 | 2,05 | 1,93 | 2,00 | -3,85% | 3.183.007,00 |
| 15.05.2026 | 2,02 | 2,10 | 1,97 | 2,08 | 0,48% | 2.577.936,00 |
| 14.05.2026 | 2,00 | 2,16 | 1,96 | 2,07 | 2,73% | 2.938.444,00 |
| 13.05.2026 | 1,96 | 2,05 | 1,92 | 2,02 | 2,03% | 2.705.850,00 |
| 12.05.2026 | 1,99 | 2,07 | 1,89 | 1,98 | -11,43% | 5.304.315,00 |
| 11.05.2026 | 2,14 | 2,27 | 2,09 | 2,23 | 4,45% | 3.304.659,00 |
| 08.05.2026 | 2,09 | 2,15 | 1,99 | 2,14 | 2,40% | 2.583.857,00 |
| 07.05.2026 | 2,13 | 2,13 | 2,03 | 2,09 | -3,47% | 2.464.619,00 |
| 06.05.2026 | 2,20 | 2,20 | 2,07 | 2,16 | -0,92% | 2.222.937,00 |
| 05.05.2026 | 2,25 | 2,28 | 2,13 | 2,18 | -1,80% | 2.459.552,00 |
| 04.05.2026 | 2,17 | 2,38 | 2,16 | 2,22 | 2,30% | 2.633.245,00 |
| 01.05.2026 | 2,08 | 2,19 | 2,06 | 2,17 | 5,60% | 2.317.197,00 |
| 30.04.2026 | 2,08 | 2,10 | 2,02 | 2,06 | 0,74% | 1.592.820,00 |
| 29.04.2026 | 2,14 | 2,14 | 2,03 | 2,04 | -5,99% | 1.361.869,00 |
| 28.04.2026 | 2,15 | 2,18 | 2,05 | 2,17 | -0,46% | 1.918.403,00 |
| 27.04.2026 | 2,23 | 2,28 | 2,14 | 2,18 | -2,24% | 1.509.288,00 |
| 24.04.2026 | 2,24 | 2,25 | 2,11 | 2,23 | 1,83% | 2.195.098,00 |
| 23.04.2026 | 2,33 | 2,34 | 2,15 | 2,19 | -8,37% | 2.097.599,00 |
| 22.04.2026 | 2,44 | 2,53 | 2,32 | 2,39 | 0,63% | 2.716.170,00 |
| 21.04.2026 | 2,32 | 2,52 | 2,32 | 2,38 | 3,26% | 3.393.682,00 |
| 20.04.2026 | 2,11 | 2,30 | 2,11 | 2,30 | 6,98% | 2.482.852,00 |
| 17.04.2026 | 2,15 | 2,27 | 2,12 | 2,15 | 1,65% | 3.743.108,00 |
| 16.04.2026 | 2,15 | 2,18 | 2,05 | 2,12 | 1,44% | 3.284.619,00 |