2,070$
2,73%
Echtzeit-Aktienkurs Veritone
Bid:
Ask:
Aktienkurse zur Veritone Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.02.2026 | 3,36 | 3,48 | 3,23 | 3,39 | 1,19% | 1.787.472,00 |
| 06.02.2026 | 3,09 | 3,37 | 3,09 | 3,35 | 11,85% | 2.706.153,00 |
| 05.02.2026 | 3,18 | 3,26 | 2,97 | 3,00 | -9,38% | 2.561.162,00 |
| 04.02.2026 | 3,65 | 3,65 | 3,21 | 3,31 | -11,51% | 4.573.952,00 |
| 03.02.2026 | 3,73 | 3,85 | 3,51 | 3,74 | 1,77% | 3.896.888,00 |
| 02.02.2026 | 3,61 | 4,07 | 3,58 | 3,67 | 2,80% | 5.021.427,00 |
| 30.01.2026 | 3,51 | 3,72 | 3,51 | 3,57 | 1,13% | 2.266.816,00 |
| 29.01.2026 | 3,78 | 3,79 | 3,46 | 3,53 | -7,83% | 3.157.022,00 |
| 28.01.2026 | 3,88 | 3,91 | 3,70 | 3,83 | -1,03% | 2.183.700,00 |
| 27.01.2026 | 3,86 | 3,92 | 3,72 | 3,87 | 1,04% | 1.950.652,00 |
| 26.01.2026 | 4,02 | 4,04 | 3,80 | 3,83 | -7,26% | 2.192.858,00 |
| 22.01.2026 | 4,09 | 4,25 | 4,07 | 4,13 | 3,25% | 1.804.415,00 |
| 21.01.2026 | 4,15 | 4,22 | 3,80 | 4,00 | -2,56% | 4.192.669,00 |
| 20.01.2026 | 4,24 | 4,26 | 4,03 | 4,11 | -7,75% | 2.714.771,00 |
| 16.01.2026 | 4,37 | 4,51 | 4,37 | 4,45 | 1,83% | 2.063.729,00 |
| 15.01.2026 | 4,59 | 4,65 | 4,36 | 4,37 | -4,59% | 2.263.806,00 |
| 14.01.2026 | 4,63 | 4,65 | 4,40 | 4,58 | -1,29% | 1.785.354,00 |
| 13.01.2026 | 4,70 | 4,77 | 4,56 | 4,64 | -0,85% | 1.389.503,00 |
| 12.01.2026 | 4,69 | 4,72 | 4,46 | 4,68 | -0,21% | 2.249.994,00 |
| 09.01.2026 | 4,85 | 4,86 | 4,67 | 4,69 | -2,29% | 1.665.575,00 |
| 08.01.2026 | 4,81 | 4,93 | 4,75 | 4,80 | -0,21% | 1.611.749,00 |
| 07.01.2026 | 4,98 | 4,98 | 4,78 | 4,81 | -2,63% | 1.466.672,00 |
| 06.01.2026 | 5,09 | 5,15 | 4,80 | 4,94 | -3,33% | 2.505.160,00 |
| 05.01.2026 | 4,90 | 5,24 | 4,84 | 5,11 | 6,68% | 3.228.349,00 |
| 02.01.2026 | 4,82 | 4,85 | 4,63 | 4,79 | 3,01% | 1.984.551,00 |
| 31.12.2025 | 4,56 | 4,80 | 4,56 | 4,65 | 0,87% | 2.880.035,00 |
| 30.12.2025 | 4,79 | 4,92 | 4,59 | 4,61 | -3,35% | 2.009.821,00 |
| 29.12.2025 | 4,92 | 5,06 | 4,74 | 4,77 | -5,17% | 2.250.601,00 |
| 26.12.2025 | 5,13 | 5,13 | 4,89 | 5,03 | -1,95% | 1.659.967,00 |
| 24.12.2025 | 5,06 | 5,17 | 5,02 | 5,13 | 0,98% | 839.270,00 |
| 23.12.2025 | 5,00 | 5,22 | 4,93 | 5,08 | -0,39% | 2.120.662,00 |
| 22.12.2025 | 5,11 | 5,37 | 5,03 | 5,10 | 1,80% | 2.452.096,00 |
| 19.12.2025 | 5,00 | 5,13 | 4,93 | 5,01 | 1,93% | 4.767.095,00 |
| 18.12.2025 | 5,03 | 5,24 | 4,84 | 4,92 | 1,13% | 2.924.284,00 |