2,552€
3,57%
Echtzeit-Aktienkurs Veritone Inc
Bid:
Ask:
Aktienkurse zur Veritone Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.05.2025 | 1,46 | 1,54 | 1,43 | 1,54 | 5,13% | - |
| 21.05.2025 | 1,54 | 1,59 | 1,43 | 1,46 | -5,98% | - |
| 20.05.2025 | 1,57 | 1,63 | 1,55 | 1,56 | -2,57% | - |
| 19.05.2025 | 1,62 | 1,66 | 1,56 | 1,60 | -3,50% | - |
| 16.05.2025 | 1,63 | 1,67 | 1,59 | 1,66 | 4,22% | - |
| 15.05.2025 | 1,58 | 1,63 | 1,54 | 1,59 | -0,13% | - |
| 14.05.2025 | 1,64 | 1,69 | 1,58 | 1,59 | -3,05% | 400,00 |
| 13.05.2025 | 1,61 | 1,68 | 1,58 | 1,64 | 0,74% | - |
| 12.05.2025 | 1,67 | 1,78 | 1,61 | 1,63 | 1,50% | - |
| 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% | - |