0,919€
1,21%
Echtzeit-Aktienkurs Veritone Inc
Bid:
Ask:
Aktienkurse zur Veritone Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 0,92 | 0,92 | 0,92 | 0,92 | 0,99% | - |
| 30.07.2026 | 0,87 | 0,91 | 0,87 | 0,91 | 4,98% | - |
| 29.07.2026 | 0,91 | 0,92 | 0,86 | 0,86 | -4,21% | 83.000,00 |
| 28.07.2026 | 0,95 | 0,96 | 0,90 | 0,90 | -5,55% | 33.000,00 |
| 27.07.2026 | 0,93 | 0,96 | 0,91 | 0,96 | 4,95% | - |
| 24.07.2026 | 0,93 | 0,97 | 0,89 | 0,91 | -3,70% | - |
| 23.07.2026 | 0,97 | 0,99 | 0,91 | 0,95 | -1,66% | 27.000,00 |
| 22.07.2026 | 0,98 | 1,03 | 0,96 | 0,96 | 1,05% | - |
| 21.07.2026 | 0,92 | 0,99 | 0,91 | 0,95 | 1,93% | - |
| 20.07.2026 | 0,89 | 0,94 | 0,88 | 0,93 | 4,48% | - |
| 17.07.2026 | 0,89 | 0,92 | 0,86 | 0,89 | -2,30% | 16.000,00 |
| 16.07.2026 | 0,91 | 0,93 | 0,87 | 0,91 | 1,22% | 4.000,00 |
| 15.07.2026 | 0,93 | 0,97 | 0,90 | 0,90 | -3,22% | - |
| 14.07.2026 | 0,96 | 1,01 | 0,93 | 0,93 | -2,41% | - |
| 13.07.2026 | 1,03 | 1,04 | 0,95 | 0,96 | -6,55% | 41.140,00 |
| 10.07.2026 | 1,04 | 1,07 | 1,00 | 1,02 | -2,57% | - |
| 09.07.2026 | 1,04 | 1,09 | 1,02 | 1,05 | 1,16% | 15.000,00 |
| 08.07.2026 | 1,10 | 1,11 | 1,02 | 1,04 | -6,32% | - |
| 07.07.2026 | 1,19 | 1,21 | 1,07 | 1,11 | -6,50% | 111.800,00 |
| 06.07.2026 | 1,17 | 1,21 | 1,16 | 1,19 | 1,72% | - |
| 03.07.2026 | 1,16 | 1,17 | 1,16 | 1,17 | 1,92% | - |
| 02.07.2026 | 1,29 | 1,35 | 1,14 | 1,14 | -10,49% | 5.796,00 |
| 01.07.2026 | 1,19 | 1,35 | 1,19 | 1,28 | 7,76% | 7.600,00 |
| 30.06.2026 | 1,16 | 1,21 | 1,15 | 1,19 | 3,04% | - |
| 29.06.2026 | 1,22 | 1,25 | 1,14 | 1,15 | -8,00% | - |
| 26.06.2026 | 1,12 | 1,26 | 1,11 | 1,25 | 10,33% | 4.200,00 |
| 25.06.2026 | 1,19 | 1,20 | 1,13 | 1,13 | -3,98% | 4.800,00 |
| 24.06.2026 | 1,25 | 1,30 | 1,18 | 1,18 | -4,45% | - |
| 23.06.2026 | 1,18 | 1,29 | 1,17 | 1,24 | 1,23% | - |
| 22.06.2026 | 1,25 | 1,33 | 1,22 | 1,22 | -2,40% | - |
| 19.06.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -0,40% | - |
| 18.06.2026 | 1,29 | 1,31 | 1,23 | 1,26 | -0,40% | - |
| 17.06.2026 | 1,29 | 1,32 | 1,26 | 1,26 | -2,70% | - |
| 16.06.2026 | 1,33 | 1,37 | 1,28 | 1,30 | -2,26% | - |
| 15.06.2026 | 1,33 | 1,42 | 1,33 | 1,33 | 0,00% | - |
| 12.06.2026 | 1,38 | 1,40 | 1,33 | 1,33 | -3,99% | - |
| 11.06.2026 | 1,40 | 1,41 | 1,35 | 1,38 | 0,00% | - |
| 10.06.2026 | 1,40 | 1,47 | 1,37 | 1,38 | -1,43% | - |
| 09.06.2026 | 1,49 | 1,51 | 1,38 | 1,40 | -7,16% | - |
| 08.06.2026 | 1,49 | 1,58 | 1,49 | 1,51 | 2,59% | 5.800,00 |
| 05.06.2026 | 1,60 | 1,62 | 1,46 | 1,47 | -9,54% | - |
| 04.06.2026 | 1,59 | 1,68 | 1,56 | 1,63 | 2,85% | - |
| 03.06.2026 | 1,73 | 1,74 | 1,58 | 1,58 | -8,03% | 32.680,00 |
| 02.06.2026 | 1,78 | 1,80 | 1,71 | 1,72 | -3,75% | - |
| 01.06.2026 | 1,81 | 1,89 | 1,73 | 1,79 | -1,92% | - |
| 29.05.2026 | 1,80 | 1,84 | 1,76 | 1,82 | 0,11% | 5.850,00 |
| 28.05.2026 | 1,73 | 1,84 | 1,71 | 1,82 | 4,30% | 7.254,00 |
| 27.05.2026 | 1,79 | 1,82 | 1,73 | 1,74 | -2,79% | - |
| 26.05.2026 | 1,88 | 1,94 | 1,79 | 1,79 | -4,88% | 7.180,00 |
| 25.05.2026 | 1,86 | 1,89 | 1,86 | 1,89 | 1,62% | - |
| 22.05.2026 | 1,93 | 2,01 | 1,85 | 1,86 | -5,50% | 31.185,00 |
| 21.05.2026 | 1,69 | 2,00 | 1,68 | 1,96 | 15,95% | 8.000,00 |
| 20.05.2026 | 1,67 | 1,71 | 1,66 | 1,69 | 0,30% | - |
| 19.05.2026 | 1,75 | 1,77 | 1,69 | 1,69 | -2,99% | 3.000,00 |
| 18.05.2026 | 1,77 | 1,77 | 1,66 | 1,74 | -2,68% | - |
| 15.05.2026 | 1,76 | 1,81 | 1,70 | 1,79 | -0,56% | - |
| 14.05.2026 | 1,73 | 1,85 | 1,69 | 1,80 | 4,35% | 20.000,00 |
| 13.05.2026 | 1,68 | 1,75 | 1,65 | 1,72 | 1,95% | 24.000,00 |
| 12.05.2026 | 1,90 | 1,91 | 1,62 | 1,69 | -10,96% | 1.980,00 |
| 11.05.2026 | 1,82 | 1,93 | 1,78 | 1,90 | 4,69% | 1.350,00 |
| 08.05.2026 | 1,74 | 1,82 | 1,69 | 1,81 | 1,97% | - |
| 07.05.2026 | 1,81 | 1,85 | 1,73 | 1,78 | -2,58% | - |
| 06.05.2026 | 1,86 | 1,92 | 1,76 | 1,83 | -2,04% | - |
| 05.05.2026 | 1,93 | 1,97 | 1,83 | 1,86 | -2,20% | - |
| 04.05.2026 | 1,85 | 2,03 | 1,83 | 1,91 | 8,67% | - |
| 30.04.2026 | 1,75 | 1,79 | 1,73 | 1,75 | 0,00% | - |
| 29.04.2026 | 1,85 | 1,85 | 1,74 | 1,75 | -5,65% | - |
| 28.04.2026 | 1,85 | 1,87 | 1,76 | 1,86 | -0,38% | - |
| 27.04.2026 | 1,90 | 1,94 | 1,84 | 1,87 | -2,10% | - |
| 24.04.2026 | 1,89 | 1,94 | 1,80 | 1,91 | 1,71% | 46.000,00 |
| 23.04.2026 | 2,02 | 2,07 | 1,85 | 1,87 | -7,96% | - |
| 22.04.2026 | 2,02 | 2,16 | 1,99 | 2,04 | 0,49% | - |
| 21.04.2026 | 1,95 | 2,14 | 1,94 | 2,03 | 3,85% | 22.000,00 |
| 20.04.2026 | 1,81 | 1,95 | 1,78 | 1,95 | 5,81% | 25.500,00 |
| 17.04.2026 | 1,77 | 1,92 | 1,77 | 1,84 | 2,96% | 6.200,00 |
| 16.04.2026 | 1,82 | 1,87 | 1,75 | 1,79 | 1,24% | - |
| 15.04.2026 | 1,93 | 1,98 | 1,77 | 1,77 | -9,24% | - |
| 14.04.2026 | 1,72 | 1,97 | 1,72 | 1,95 | 13,06% | - |
| 13.04.2026 | 1,60 | 1,73 | 1,57 | 1,72 | 7,49% | 17.600,00 |
| 10.04.2026 | 1,62 | 1,66 | 1,59 | 1,60 | -0,43% | - |
| 09.04.2026 | 1,68 | 1,70 | 1,57 | 1,61 | -4,62% | - |
| 08.04.2026 | 1,72 | 1,84 | 1,66 | 1,69 | 4,84% | 56.925,00 |
| 07.04.2026 | 1,67 | 1,68 | 1,60 | 1,61 | 2,88% | - |
| 02.04.2026 | 1,53 | 1,57 | 1,48 | 1,57 | 1,49% | 29.400,00 |
| 01.04.2026 | 1,71 | 1,77 | 1,53 | 1,54 | -9,35% | - |
| 31.03.2026 | 1,51 | 1,74 | 1,48 | 1,70 | 15,01% | 117.498,00 |
| 30.03.2026 | 1,63 | 1,65 | 1,43 | 1,48 | -7,50% | - |
| 27.03.2026 | 2,11 | 2,20 | 1,58 | 1,60 | -37,05% | 3.000,00 |
| 26.03.2026 | 2,36 | 2,88 | 2,20 | 2,54 | 9,96% | 312.000,00 |
| 25.03.2026 | 2,29 | 2,40 | 2,28 | 2,31 | 0,43% | - |
| 24.03.2026 | 2,43 | 2,43 | 2,24 | 2,30 | -4,96% | - |
| 23.03.2026 | 2,32 | 2,43 | 2,30 | 2,42 | 4,85% | 30.990,00 |
| 20.03.2026 | 2,35 | 2,37 | 2,29 | 2,31 | -2,78% | - |
| 19.03.2026 | 2,41 | 2,43 | 2,31 | 2,37 | -0,92% | - |
| 18.03.2026 | 2,49 | 2,50 | 2,38 | 2,40 | -3,00% | - |
| 17.03.2026 | 2,45 | 2,49 | 2,43 | 2,47 | 0,82% | - |
| 16.03.2026 | 2,52 | 2,59 | 2,43 | 2,45 | -2,55% | - |
| 13.03.2026 | 2,52 | 2,64 | 2,44 | 2,51 | 1,00% | - |
| 12.03.2026 | 2,64 | 2,65 | 2,49 | 2,49 | -5,58% | 46.000,00 |
| 11.03.2026 | 2,73 | 2,88 | 2,58 | 2,64 | -2,95% | - |