1,360$
3,82%
Echtzeit-Aktienkurs Veritone
Bid:
Ask:
Aktienkurse zur Veritone Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.04.2026 | 2,28 | 2,31 | 2,08 | 2,09 | -8,55% | 5.440.129,00 |
| 14.04.2026 | 2,09 | 2,32 | 2,09 | 2,28 | 12,32% | 3.034.983,00 |
| 13.04.2026 | 1,85 | 2,04 | 1,82 | 2,03 | 7,98% | 1.697.600,00 |
| 10.04.2026 | 1,91 | 1,95 | 1,86 | 1,88 | -0,27% | 1.470.892,00 |
| 09.04.2026 | 1,95 | 1,96 | 1,84 | 1,89 | -3,83% | 2.098.324,00 |
| 08.04.2026 | 2,01 | 2,16 | 1,93 | 1,96 | 5,38% | 2.536.364,00 |
| 07.04.2026 | 1,90 | 1,94 | 1,85 | 1,86 | -4,62% | 1.897.640,00 |
| 06.04.2026 | 1,85 | 1,95 | 1,84 | 1,95 | 6,56% | 2.185.553,00 |
| 02.04.2026 | 1,71 | 1,83 | 1,71 | 1,83 | 2,81% | 1.629.293,00 |
| 01.04.2026 | 1,99 | 2,04 | 1,77 | 1,78 | -9,64% | 4.540.494,00 |
| 31.03.2026 | 1,72 | 2,02 | 1,71 | 1,97 | 16,22% | 3.668.546,00 |
| 30.03.2026 | 1,85 | 1,88 | 1,63 | 1,70 | -8,13% | 6.231.132,00 |
| 27.03.2026 | 2,44 | 2,48 | 1,80 | 1,85 | -29,31% | 11.496.305,00 |
| 26.03.2026 | 2,69 | 2,86 | 2,60 | 2,61 | -2,97% | 2.794.440,00 |
| 25.03.2026 | 2,69 | 2,78 | 2,63 | 2,69 | 3,07% | 1.683.535,00 |
| 24.03.2026 | 2,76 | 2,79 | 2,59 | 2,61 | -6,45% | 1.470.549,00 |
| 23.03.2026 | 2,77 | 2,82 | 2,71 | 2,79 | 2,20% | 1.496.885,00 |
| 20.03.2026 | 2,70 | 2,74 | 2,64 | 2,73 | 0,00% | 1.551.753,00 |
| 19.03.2026 | 2,70 | 2,80 | 2,65 | 2,73 | -0,73% | 1.531.319,00 |
| 18.03.2026 | 2,84 | 2,88 | 2,73 | 2,75 | -3,85% | 1.535.189,00 |
| 17.03.2026 | 2,82 | 2,87 | 2,79 | 2,86 | 2,14% | 1.352.665,00 |
| 16.03.2026 | 2,90 | 3,00 | 2,78 | 2,80 | -2,10% | 1.525.473,00 |
| 13.03.2026 | 2,91 | 3,04 | 2,79 | 2,86 | -1,72% | 1.813.937,00 |
| 12.03.2026 | 2,99 | 3,06 | 2,86 | 2,91 | -5,21% | 1.958.671,00 |
| 11.03.2026 | 3,16 | 3,34 | 2,98 | 3,07 | -1,92% | 2.976.760,00 |
| 10.03.2026 | 3,10 | 3,30 | 3,06 | 3,13 | 1,13% | 3.737.448,00 |
| 09.03.2026 | 2,90 | 3,11 | 2,87 | 3,10 | 3,86% | 1.800.146,00 |
| 06.03.2026 | 3,01 | 3,14 | 2,95 | 2,98 | -1,97% | 1.815.988,00 |
| 05.03.2026 | 2,92 | 3,10 | 2,89 | 3,04 | 4,11% | 2.226.012,00 |
| 04.03.2026 | 2,90 | 3,07 | 2,89 | 2,92 | 3,00% | 1.958.691,00 |
| 03.03.2026 | 2,79 | 2,90 | 2,72 | 2,84 | -2,58% | 1.388.508,00 |
| 02.03.2026 | 2,69 | 2,94 | 2,66 | 2,91 | 3,56% | 1.373.532,00 |
| 27.02.2026 | 2,83 | 2,84 | 2,76 | 2,81 | -6,02% | 1.812.389,00 |
| 26.02.2026 | 2,99 | 3,02 | 2,85 | 2,99 | 0,67% | 1.203.516,00 |
| 25.02.2026 | 2,90 | 3,02 | 2,88 | 2,97 | 5,51% | 1.496.120,00 |
| 24.02.2026 | 2,76 | 2,87 | 2,73 | 2,82 | 1,62% | 1.111.280,00 |
| 23.02.2026 | 2,79 | 2,84 | 2,75 | 2,77 | -2,12% | 1.320.370,00 |
| 20.02.2026 | 2,95 | 3,03 | 2,82 | 2,83 | -5,67% | 1.760.817,00 |
| 19.02.2026 | 3,02 | 3,04 | 2,93 | 3,00 | -2,60% | 1.657.486,00 |
| 18.02.2026 | 3,03 | 3,16 | 2,95 | 3,08 | 1,65% | 1.118.886,00 |
| 17.02.2026 | 3,14 | 3,17 | 2,99 | 3,03 | -5,02% | 1.559.939,00 |
| 13.02.2026 | 3,13 | 3,30 | 3,06 | 3,19 | 2,15% | 1.130.180,00 |
| 12.02.2026 | 3,23 | 3,26 | 2,93 | 3,12 | -4,50% | 2.400.056,00 |
| 11.02.2026 | 3,34 | 3,35 | 3,15 | 3,27 | -1,74% | 947.768,00 |
| 10.02.2026 | 3,41 | 3,45 | 3,32 | 3,33 | -1,83% | 1.324.926,00 |