1,589€
-9,82%
Echtzeit-Aktienkurs Veritone
Bid:
Ask:
Aktienkurse zur Veritone Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,76 | 1,76 | 1,57 | 1,60 | -9,28% | - |
| 08.05.2025 | 1,68 | 1,87 | 1,67 | 1,77 | 6,89% | - |
| 07.05.2025 | 1,66 | 1,70 | 1,63 | 1,65 | 0,30% | - |
| 06.05.2025 | 1,73 | 1,79 | 1,63 | 1,65 | -5,77% | 3.340,00 |
| 05.05.2025 | 1,79 | 1,83 | 1,73 | 1,75 | -3,53% | - |
| 02.05.2025 | 1,83 | 1,84 | 1,80 | 1,81 | 1,51% | - |
| 30.04.2025 | 1,83 | 1,84 | 1,71 | 1,79 | -0,06% | 1.000,00 |
| 29.04.2025 | 1,82 | 1,86 | 1,78 | 1,79 | -1,60% | - |
| 28.04.2025 | 1,97 | 2,04 | 1,81 | 1,82 | -8,88% | - |
| 25.04.2025 | 2,02 | 2,08 | 1,94 | 1,99 | -0,65% | - |
| 24.04.2025 | 1,94 | 2,05 | 1,92 | 2,01 | 3,56% | - |
| 23.04.2025 | 1,93 | 2,07 | 1,92 | 1,94 | 3,64% | - |
| 22.04.2025 | 1,83 | 1,87 | 1,81 | 1,87 | -2,25% | - |
| 17.04.2025 | 1,90 | 1,97 | 1,86 | 1,91 | 2,52% | - |
| 16.04.2025 | 1,93 | 1,97 | 1,83 | 1,87 | -5,38% | - |
| 15.04.2025 | 1,92 | 1,99 | 1,89 | 1,97 | 2,44% | - |
| 14.04.2025 | 1,92 | 2,00 | 1,83 | 1,93 | 0,36% | - |
| 11.04.2025 | 2,03 | 2,10 | 1,86 | 1,92 | -4,24% | - |
| 10.04.2025 | 2,05 | 2,05 | 1,93 | 2,00 | -3,75% | - |
| 09.04.2025 | 1,76 | 2,13 | 1,76 | 2,08 | 12,00% | - |
| 08.04.2025 | 2,07 | 2,16 | 1,78 | 1,86 | -8,02% | - |
| 07.04.2025 | 1,82 | 2,05 | 1,70 | 2,02 | 8,08% | - |
| 04.04.2025 | 2,02 | 2,03 | 1,74 | 1,87 | -8,16% | - |
| 03.04.2025 | 1,97 | 2,16 | 1,94 | 2,04 | -7,08% | - |
| 02.04.2025 | 2,14 | 2,25 | 2,07 | 2,19 | 1,67% | - |
| 01.04.2025 | 2,13 | 2,24 | 2,10 | 2,15 | -0,97% | 2.400,00 |
| 31.03.2025 | 2,33 | 2,36 | 2,14 | 2,18 | -7,99% | 4.068,00 |
| 28.03.2025 | 2,52 | 2,56 | 2,33 | 2,36 | -7,15% | - |
| 27.03.2025 | 2,47 | 2,62 | 2,45 | 2,55 | 1,23% | - |
| 26.03.2025 | 2,61 | 2,61 | 2,47 | 2,52 | -3,79% | - |
| 25.03.2025 | 2,56 | 2,66 | 2,51 | 2,61 | 2,31% | - |
| 24.03.2025 | 2,62 | 2,67 | 2,50 | 2,56 | -0,97% | - |
| 21.03.2025 | 2,51 | 2,60 | 2,42 | 2,58 | 0,90% | - |
| 20.03.2025 | 2,56 | 2,59 | 2,48 | 2,56 | 3,23% | - |
| 19.03.2025 | 2,39 | 2,54 | 2,38 | 2,48 | 5,23% | - |
| 18.03.2025 | 2,51 | 2,60 | 2,30 | 2,35 | -8,72% | - |
| 17.03.2025 | 2,36 | 2,62 | 2,36 | 2,58 | 8,77% | 15.000,00 |
| 14.03.2025 | 2,21 | 2,43 | 2,10 | 2,37 | -0,50% | - |
| 13.03.2025 | 2,19 | 2,39 | 2,09 | 2,38 | 11,36% | - |
| 12.03.2025 | 2,17 | 2,27 | 2,14 | 2,14 | -2,01% | 200,00 |
| 11.03.2025 | 2,16 | 2,22 | 2,09 | 2,18 | 3,31% | - |
| 10.03.2025 | 2,27 | 2,29 | 2,07 | 2,11 | -8,09% | - |
| 07.03.2025 | 2,30 | 2,46 | 2,19 | 2,30 | 0,22% | - |
| 06.03.2025 | 2,38 | 2,47 | 2,29 | 2,30 | -3,81% | - |
| 05.03.2025 | 2,36 | 2,40 | 2,25 | 2,39 | 4,19% | 2,00 |
| 04.03.2025 | 2,38 | 2,46 | 2,25 | 2,29 | -3,42% | - |
| 03.03.2025 | 2,66 | 2,69 | 2,33 | 2,37 | -10,39% | 30.000,00 |
| 28.02.2025 | 2,56 | 2,66 | 2,44 | 2,65 | 2,92% | - |
| 27.02.2025 | 2,66 | 2,75 | 2,52 | 2,57 | -2,13% | - |
| 26.02.2025 | 2,36 | 2,63 | 2,35 | 2,63 | 11,31% | - |
| 25.02.2025 | 2,57 | 2,62 | 2,34 | 2,36 | -8,03% | 20.000,00 |
| 24.02.2025 | 2,73 | 2,85 | 2,56 | 2,57 | -5,66% | 26,00 |
| 21.02.2025 | 2,81 | 2,84 | 2,69 | 2,72 | -3,00% | 30.000,00 |
| 20.02.2025 | 2,86 | 2,98 | 2,74 | 2,80 | -2,74% | - |
| 19.02.2025 | 3,18 | 3,30 | 2,86 | 2,88 | -9,43% | - |
| 18.02.2025 | 3,45 | 3,46 | 3,15 | 3,18 | -3,43% | - |
| 17.02.2025 | 3,30 | 3,31 | 3,28 | 3,30 | 0,40% | - |
| 14.02.2025 | 3,58 | 3,63 | 3,19 | 3,28 | -8,04% | - |
| 13.02.2025 | 3,25 | 3,62 | 3,17 | 3,57 | 9,95% | - |
| 12.02.2025 | 3,16 | 3,33 | 3,08 | 3,25 | 2,75% | - |
| 11.02.2025 | 3,36 | 3,42 | 3,13 | 3,16 | -6,56% | - |
| 10.02.2025 | 3,39 | 3,56 | 3,33 | 3,38 | -0,35% | - |
| 07.02.2025 | 3,12 | 3,46 | 3,04 | 3,39 | 9,34% | 2.034,00 |
| 06.02.2025 | 3,28 | 3,30 | 3,09 | 3,10 | -4,58% | - |
| 05.02.2025 | 3,23 | 3,30 | 3,15 | 3,25 | -1,93% | - |
| 04.02.2025 | 3,20 | 3,42 | 3,11 | 3,32 | 3,46% | - |
| 03.02.2025 | 2,82 | 3,27 | 2,81 | 3,21 | 9,05% | - |
| 31.01.2025 | 2,98 | 3,10 | 2,90 | 2,94 | -1,14% | - |
| 30.01.2025 | 2,87 | 3,06 | 2,85 | 2,97 | 4,42% | - |
| 29.01.2025 | 2,76 | 2,86 | 2,69 | 2,85 | 3,71% | - |
| 28.01.2025 | 2,66 | 2,78 | 2,63 | 2,75 | 2,31% | - |
| 27.01.2025 | 2,76 | 2,83 | 2,61 | 2,68 | -5,33% | - |
| 24.01.2025 | 3,00 | 3,08 | 2,84 | 2,84 | -6,09% | - |
| 23.01.2025 | 3,05 | 3,07 | 2,86 | 3,02 | -1,02% | - |
| 22.01.2025 | 2,92 | 3,12 | 2,84 | 3,05 | 7,06% | - |
| 21.01.2025 | 2,62 | 2,99 | 2,58 | 2,85 | 8,04% | 20.000,00 |
| 20.01.2025 | 2,63 | 2,67 | 2,62 | 2,64 | -0,23% | 1.745,00 |
| 17.01.2025 | 2,64 | 2,77 | 2,59 | 2,64 | 0,99% | 800,00 |
| 16.01.2025 | 2,79 | 2,87 | 2,59 | 2,62 | -5,49% | - |
| 15.01.2025 | 2,70 | 2,88 | 2,68 | 2,77 | 3,17% | - |
| 14.01.2025 | 2,73 | 2,90 | 2,67 | 2,68 | -1,68% | - |
| 13.01.2025 | 2,84 | 2,89 | 2,61 | 2,73 | -5,37% | 40.000,00 |
| 10.01.2025 | 2,82 | 2,98 | 2,79 | 2,89 | 2,12% | - |
| 09.01.2025 | 2,85 | 2,85 | 2,82 | 2,83 | -0,70% | 370,00 |
| 08.01.2025 | 3,27 | 3,31 | 2,83 | 2,85 | -12,81% | - |
| 07.01.2025 | 3,45 | 3,64 | 3,22 | 3,26 | -5,97% | - |
| 06.01.2025 | 3,42 | 3,69 | 3,32 | 3,47 | 1,46% | - |
| 03.01.2025 | 3,13 | 3,45 | 2,95 | 3,42 | 9,51% | - |
| 02.01.2025 | 3,20 | 3,34 | 2,56 | 3,12 | -10,00% | 6.000,00 |
| 30.12.2024 | 3,36 | 3,50 | 3,35 | 3,47 | 2,63% | - |
| 27.12.2024 | 3,20 | 3,75 | 3,06 | 3,38 | 52,64% | - |
| 23.12.2024 | 2,23 | 2,25 | 2,12 | 2,22 | 0,45% | - |
| 20.12.2024 | 2,08 | 2,25 | 2,02 | 2,21 | 5,10% | - |
| 19.12.2024 | 2,11 | 2,20 | 2,07 | 2,10 | -0,94% | - |
| 18.12.2024 | 2,27 | 2,34 | 2,06 | 2,12 | -6,08% | 10.000,00 |
| 17.12.2024 | 2,33 | 2,48 | 2,24 | 2,26 | -3,51% | - |
| 16.12.2024 | 2,48 | 2,54 | 2,22 | 2,34 | -5,46% | 1.122,00 |
| 13.12.2024 | 2,32 | 2,54 | 2,26 | 2,47 | 6,23% | - |
| 12.12.2024 | 2,39 | 2,43 | 2,27 | 2,33 | -2,92% | 2.073,00 |
| 11.12.2024 | 2,49 | 2,54 | 2,31 | 2,40 | -3,50% | 70.000,00 |