4,295€
-1,01%
Echtzeit-Aktienkurs Veritone Inc
Bid:
Ask:
Aktienkurse zur Veritone Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2025 | 4,33 | 4,34 | 4,33 | 4,33 | -0,25% | - |
| 08.10.2025 | 4,52 | 4,62 | 4,15 | 4,34 | -4,32% | 200,00 |
| 07.10.2025 | 4,74 | 5,00 | 4,45 | 4,54 | -2,79% | 41,00 |
| 06.10.2025 | 4,81 | 4,97 | 4,48 | 4,67 | -1,87% | 3.000,00 |
| 03.10.2025 | 4,51 | 5,17 | 4,51 | 4,75 | 4,51% | 8.600,00 |
| 02.10.2025 | 4,11 | 4,57 | 4,10 | 4,55 | 10,63% | - |
| 01.10.2025 | 4,10 | 4,23 | 3,97 | 4,11 | 1,08% | - |
| 30.09.2025 | 4,06 | 4,20 | 3,88 | 4,07 | -2,75% | 475,00 |
| 29.09.2025 | 4,32 | 4,46 | 4,06 | 4,18 | -2,81% | - |
| 26.09.2025 | 4,79 | 4,98 | 4,30 | 4,30 | -9,16% | 6.000,00 |
| 25.09.2025 | 4,73 | 5,29 | 4,30 | 4,74 | 0,13% | 5.000,00 |
| 24.09.2025 | 5,02 | 5,21 | 4,66 | 4,73 | -7,76% | 14.000,00 |
| 23.09.2025 | 4,82 | 5,44 | 4,82 | 5,13 | 6,10% | - |
| 22.09.2025 | 4,68 | 5,23 | 4,60 | 4,84 | 7,47% | 211,00 |
| 19.09.2025 | 3,55 | 4,59 | 3,53 | 4,50 | 30,78% | - |
| 18.09.2025 | 3,46 | 3,63 | 3,42 | 3,44 | 2,69% | - |
| 17.09.2025 | 3,25 | 3,53 | 3,19 | 3,35 | 6,15% | - |
| 16.09.2025 | 3,32 | 3,44 | 3,13 | 3,16 | -4,68% | - |
| 15.09.2025 | 3,18 | 3,41 | 3,08 | 3,31 | 2,03% | - |
| 12.09.2025 | 3,00 | 3,67 | 2,97 | 3,25 | 17,70% | 153,00 |
| 11.09.2025 | 2,78 | 2,89 | 2,40 | 2,76 | -12,84% | - |
| 10.09.2025 | 3,28 | 3,52 | 3,07 | 3,16 | 1,51% | - |
| 09.09.2025 | 2,23 | 3,19 | 2,23 | 3,12 | 38,55% | - |
| 08.09.2025 | 2,27 | 2,36 | 2,19 | 2,25 | -0,75% | - |
| 05.09.2025 | 2,36 | 2,45 | 2,21 | 2,27 | -4,19% | - |
| 04.09.2025 | 2,53 | 2,58 | 2,30 | 2,37 | -4,56% | - |
| 03.09.2025 | 2,67 | 2,71 | 2,48 | 2,48 | -7,09% | - |
| 02.09.2025 | 2,60 | 2,67 | 2,43 | 2,67 | 2,58% | - |
| 01.09.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -0,12% | - |
| 29.08.2025 | 2,46 | 2,62 | 2,33 | 2,60 | 5,77% | - |
| 28.08.2025 | 2,62 | 2,65 | 2,44 | 2,46 | -5,82% | - |
| 27.08.2025 | 2,51 | 2,75 | 2,46 | 2,61 | 3,98% | - |
| 26.08.2025 | 2,01 | 2,55 | 2,01 | 2,51 | 24,41% | - |
| 25.08.2025 | 2,01 | 2,07 | 1,94 | 2,02 | 0,50% | - |
| 22.08.2025 | 1,97 | 2,07 | 1,96 | 2,01 | 2,08% | - |
| 21.08.2025 | 1,98 | 2,01 | 1,93 | 1,97 | -0,46% | - |
| 20.08.2025 | 2,04 | 2,04 | 1,89 | 1,98 | -3,42% | - |
| 19.08.2025 | 2,20 | 2,25 | 2,02 | 2,05 | -6,82% | - |
| 18.08.2025 | 2,24 | 2,33 | 2,12 | 2,20 | -2,40% | - |
| 15.08.2025 | 2,30 | 2,40 | 2,24 | 2,25 | -1,92% | - |
| 14.08.2025 | 2,26 | 2,37 | 2,22 | 2,30 | 1,95% | - |
| 13.08.2025 | 2,35 | 2,45 | 2,20 | 2,25 | -4,05% | - |
| 12.08.2025 | 2,61 | 2,66 | 2,31 | 2,35 | -9,66% | - |
| 11.08.2025 | 2,45 | 2,63 | 2,29 | 2,60 | 6,69% | - |
| 08.08.2025 | 2,09 | 2,44 | 2,03 | 2,44 | 23,10% | 810,00 |
| 07.08.2025 | 1,98 | 2,05 | 1,89 | 1,98 | 0,00% | - |
| 06.08.2025 | 2,20 | 2,22 | 1,95 | 1,98 | -8,97% | - |
| 05.08.2025 | 2,16 | 2,30 | 2,04 | 2,17 | 1,54% | - |
| 04.08.2025 | 1,87 | 2,14 | 1,86 | 2,14 | 15,43% | 1.000,00 |
| 01.08.2025 | 1,94 | 1,94 | 1,78 | 1,85 | -4,48% | - |
| 31.07.2025 | 1,82 | 1,99 | 1,81 | 1,94 | 6,30% | - |
| 30.07.2025 | 1,72 | 1,87 | 1,67 | 1,83 | 6,78% | - |
| 29.07.2025 | 1,87 | 1,90 | 1,70 | 1,71 | -8,02% | - |
| 28.07.2025 | 2,04 | 2,12 | 1,83 | 1,86 | -7,33% | 1.000,00 |
| 25.07.2025 | 2,18 | 2,19 | 1,97 | 2,01 | -6,22% | - |
| 24.07.2025 | 2,37 | 2,45 | 2,14 | 2,14 | -9,90% | - |
| 23.07.2025 | 2,48 | 2,51 | 2,29 | 2,37 | -2,98% | - |
| 22.07.2025 | 2,69 | 2,79 | 2,16 | 2,45 | 2,34% | 1.150,00 |
| 21.07.2025 | 2,03 | 2,71 | 2,03 | 2,39 | 22,68% | 1.000,00 |
| 18.07.2025 | 1,85 | 2,05 | 1,84 | 1,95 | 5,87% | - |
| 17.07.2025 | 1,70 | 2,00 | 1,70 | 1,84 | 7,35% | 40.150,00 |
| 16.07.2025 | 1,28 | 1,74 | 1,25 | 1,72 | 33,05% | - |
| 15.07.2025 | 1,32 | 1,33 | 1,28 | 1,29 | -2,05% | - |
| 14.07.2025 | 1,21 | 1,33 | 1,21 | 1,32 | 7,17% | - |
| 11.07.2025 | 1,25 | 1,30 | 1,22 | 1,23 | -2,62% | - |
| 10.07.2025 | 1,25 | 1,30 | 1,22 | 1,26 | 0,16% | - |
| 09.07.2025 | 1,25 | 1,30 | 1,22 | 1,26 | 0,08% | - |
| 08.07.2025 | 1,30 | 1,36 | 1,25 | 1,26 | -2,71% | - |
| 07.07.2025 | 1,26 | 1,34 | 1,24 | 1,29 | 3,86% | - |
| 04.07.2025 | 1,26 | 1,26 | 1,24 | 1,25 | -2,81% | 330,00 |
| 03.07.2025 | 1,21 | 1,32 | 1,19 | 1,28 | 6,84% | - |
| 02.07.2025 | 1,20 | 1,22 | 1,15 | 1,20 | -0,17% | - |
| 01.07.2025 | 1,07 | 1,27 | 1,07 | 1,20 | 11,82% | - |
| 30.06.2025 | 1,23 | 1,28 | 1,05 | 1,07 | -11,17% | - |
| 27.06.2025 | 1,25 | 1,32 | 1,19 | 1,21 | -3,12% | - |
| 26.06.2025 | 1,22 | 1,28 | 1,16 | 1,25 | 2,04% | - |
| 25.06.2025 | 1,18 | 1,41 | 1,18 | 1,22 | 3,21% | 3.400,00 |
| 24.06.2025 | 1,09 | 1,19 | 1,06 | 1,19 | 9,62% | - |
| 23.06.2025 | 1,12 | 1,16 | 1,08 | 1,08 | -4,67% | 40.000,00 |
| 20.06.2025 | 1,23 | 1,24 | 1,12 | 1,13 | -4,87% | - |
| 19.06.2025 | 1,22 | 1,22 | 1,19 | 1,19 | -3,33% | - |
| 18.06.2025 | 1,28 | 1,30 | 1,23 | 1,23 | -4,05% | - |
| 17.06.2025 | 1,36 | 1,42 | 1,27 | 1,29 | -6,34% | - |
| 16.06.2025 | 1,22 | 1,41 | 1,18 | 1,37 | 13,58% | - |
| 13.06.2025 | 1,22 | 1,28 | 1,20 | 1,21 | -5,18% | - |
| 12.06.2025 | 1,32 | 1,36 | 1,27 | 1,27 | -5,35% | - |
| 11.06.2025 | 1,36 | 1,38 | 1,33 | 1,35 | -1,10% | - |
| 10.06.2025 | 1,39 | 1,44 | 1,32 | 1,36 | -1,87% | - |
| 09.06.2025 | 1,32 | 1,46 | 1,32 | 1,39 | 5,00% | - |
| 06.06.2025 | 1,30 | 1,38 | 1,28 | 1,32 | 2,48% | - |
| 05.06.2025 | 1,35 | 1,44 | 1,28 | 1,29 | -4,80% | - |
| 04.06.2025 | 1,31 | 1,38 | 1,31 | 1,35 | 3,60% | - |
| 03.06.2025 | 1,26 | 1,34 | 1,25 | 1,31 | 2,11% | 500,00 |
| 02.06.2025 | 1,37 | 1,41 | 1,27 | 1,28 | -7,71% | - |
| 30.05.2025 | 1,37 | 1,43 | 1,36 | 1,39 | 1,39% | 90,00 |
| 29.05.2025 | 1,54 | 1,57 | 1,35 | 1,37 | -9,94% | - |
| 28.05.2025 | 1,52 | 1,57 | 1,50 | 1,52 | -0,26% | - |
| 27.05.2025 | 1,57 | 1,59 | 1,51 | 1,52 | -2,68% | - |
| 26.05.2025 | 1,56 | 1,57 | 1,55 | 1,57 | 1,89% | - |
| 23.05.2025 | 1,52 | 1,55 | 1,44 | 1,54 | -0,13% | - |