2,190$
-7,60%
Echtzeit-Aktienkurs Veritone Inc
Bid:
Ask:
Aktienkurse zur Veritone Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 2,38 | 2,46 | 2,13 | 2,19 | -7,51% | 1.370.073,00 |
| 17.12.2024 | 2,45 | 2,52 | 2,35 | 2,37 | -3,66% | 822.688,00 |
| 16.12.2024 | 2,65 | 2,65 | 2,32 | 2,46 | -5,02% | 1.543.557,00 |
| 13.12.2024 | 2,44 | 2,67 | 2,37 | 2,59 | 6,58% | 1.423.524,00 |
| 12.12.2024 | 2,45 | 2,55 | 2,38 | 2,43 | -3,57% | 854.011,00 |
| 11.12.2024 | 2,62 | 2,65 | 2,42 | 2,52 | -3,82% | 1.218.074,00 |
| 10.12.2024 | 2,63 | 2,69 | 2,60 | 2,62 | -1,13% | 734.833,00 |
| 09.12.2024 | 2,79 | 2,87 | 2,62 | 2,65 | 0,76% | 1.662.486,00 |
| 06.12.2024 | 2,65 | 2,80 | 2,60 | 2,63 | 1,54% | 1.396.894,00 |
| 05.12.2024 | 2,66 | 2,73 | 2,58 | 2,59 | -1,52% | 752.129,00 |
| 04.12.2024 | 2,59 | 2,67 | 2,53 | 2,63 | 2,33% | 409.535,00 |
| 03.12.2024 | 2,67 | 2,67 | 2,49 | 2,57 | -3,02% | 497.097,00 |
| 02.12.2024 | 2,70 | 2,74 | 2,62 | 2,65 | 0,38% | 539.675,00 |
| 29.11.2024 | 2,72 | 2,77 | 2,62 | 2,64 | -1,12% | 334.441,00 |
| 27.11.2024 | 2,70 | 2,73 | 2,61 | 2,67 | -2,20% | 459.815,00 |
| 26.11.2024 | 2,85 | 2,91 | 2,70 | 2,73 | -0,73% | 513.739,00 |
| 25.11.2024 | 2,84 | 2,90 | 2,73 | 2,75 | 0,73% | 427.412,00 |
| 22.11.2024 | 2,77 | 2,83 | 2,70 | 2,73 | -0,18% | 539.322,00 |
| 21.11.2024 | 2,72 | 2,75 | 2,63 | 2,74 | 2,43% | 515.332,00 |
| 20.11.2024 | 2,82 | 2,85 | 2,62 | 2,67 | -8,56% | 802.540,00 |
| 19.11.2024 | 2,90 | 3,03 | 2,81 | 2,92 | -1,68% | 565.663,00 |
| 18.11.2024 | 3,07 | 3,12 | 2,95 | 2,97 | -2,94% | 478.203,00 |
| 15.11.2024 | 3,06 | 3,13 | 2,98 | 3,06 | 0,00% | 411.183,00 |
| 14.11.2024 | 3,20 | 3,26 | 3,02 | 3,06 | -3,92% | 629.495,00 |
| 13.11.2024 | 2,93 | 3,31 | 2,88 | 3,19 | 11,76% | 1.165.552,00 |
| 12.11.2024 | 3,59 | 3,60 | 2,81 | 2,85 | -23,60% | 2.016.650,00 |
| 11.11.2024 | 3,62 | 3,80 | 3,53 | 3,73 | 4,48% | 813.375,00 |
| 08.11.2024 | 3,62 | 3,62 | 3,40 | 3,57 | -2,46% | 354.585,00 |
| 07.11.2024 | 3,36 | 3,71 | 3,34 | 3,66 | 9,09% | 717.344,00 |
| 06.11.2024 | 3,50 | 3,50 | 3,21 | 3,36 | 1,36% | 468.032,00 |
| 05.11.2024 | 3,13 | 3,32 | 3,06 | 3,31 | 5,92% | 523.603,00 |
| 04.11.2024 | 3,29 | 3,36 | 3,12 | 3,13 | -4,14% | 433.567,00 |
| 01.11.2024 | 3,33 | 3,46 | 3,25 | 3,26 | 0,31% | 413.223,00 |
| 31.10.2024 | 3,34 | 3,41 | 3,15 | 3,25 | -4,97% | 822.634,00 |
| 30.10.2024 | 3,63 | 3,76 | 3,42 | 3,42 | -7,57% | 623.408,00 |
| 29.10.2024 | 3,85 | 4,15 | 3,66 | 3,70 | -3,90% | 1.067.234,00 |
| 28.10.2024 | 3,51 | 3,88 | 3,49 | 3,85 | 10,95% | 990.854,00 |
| 25.10.2024 | 3,40 | 3,56 | 3,29 | 3,47 | 2,06% | 597.046,00 |
| 24.10.2024 | 3,45 | 3,58 | 3,30 | 3,40 | 0,44% | 775.892,00 |
| 23.10.2024 | 4,00 | 4,03 | 3,27 | 3,39 | -20,17% | 2.656.958,00 |
| 22.10.2024 | 4,14 | 4,31 | 3,80 | 4,24 | 2,91% | 1.530.182,00 |
| 21.10.2024 | 4,31 | 4,31 | 4,05 | 4,12 | -3,06% | 442.281,00 |
| 18.10.2024 | 4,12 | 4,49 | 4,12 | 4,25 | 1,92% | 575.536,00 |
| 17.10.2024 | 4,51 | 4,53 | 4,12 | 4,17 | -6,50% | 528.125,00 |
| 16.10.2024 | 4,15 | 4,46 | 4,04 | 4,46 | 7,47% | 499.225,00 |
| 15.10.2024 | 4,25 | 4,27 | 4,00 | 4,15 | -2,12% | 477.688,00 |
| 14.10.2024 | 4,06 | 4,38 | 4,00 | 4,24 | 2,66% | 819.231,00 |
| 11.10.2024 | 4,77 | 5,64 | 4,03 | 4,13 | -10,61% | 4.454.574,00 |
| 10.10.2024 | 4,56 | 4,69 | 4,29 | 4,62 | 2,44% | 984.573,00 |
| 09.10.2024 | 4,25 | 4,70 | 4,20 | 4,51 | 7,68% | 1.901.815,00 |
| 08.10.2024 | 3,73 | 4,24 | 3,66 | 4,19 | 12,43% | 1.293.532,00 |
| 07.10.2024 | 4,05 | 4,44 | 3,69 | 3,73 | -8,02% | 1.404.637,00 |
| 04.10.2024 | 3,72 | 4,08 | 3,65 | 4,05 | 12,19% | 847.551,00 |
| 03.10.2024 | 3,52 | 3,88 | 3,45 | 3,61 | 2,27% | 698.264,00 |
| 02.10.2024 | 3,44 | 3,53 | 3,37 | 3,53 | 2,02% | 174.248,00 |
| 01.10.2024 | 3,54 | 3,59 | 3,37 | 3,46 | -3,49% | 355.008,00 |
| 30.09.2024 | 3,75 | 3,75 | 3,51 | 3,59 | -4,40% | 213.815,00 |
| 27.09.2024 | 3,80 | 3,92 | 3,64 | 3,75 | -0,40% | 346.683,00 |
| 26.09.2024 | 3,65 | 3,84 | 3,47 | 3,77 | 4,01% | 323.142,00 |
| 25.09.2024 | 3,75 | 3,78 | 3,57 | 3,62 | -3,47% | 218.054,00 |
| 24.09.2024 | 3,49 | 3,83 | 3,44 | 3,75 | 9,97% | 481.501,00 |
| 23.09.2024 | 3,70 | 3,70 | 3,31 | 3,41 | -7,34% | 375.860,00 |
| 20.09.2024 | 3,81 | 3,92 | 3,58 | 3,68 | -4,42% | 297.035,00 |
| 19.09.2024 | 3,88 | 3,97 | 3,68 | 3,85 | 6,35% | 544.439,00 |
| 18.09.2024 | 3,85 | 4,00 | 3,62 | 3,62 | -5,73% | 873.835,00 |
| 17.09.2024 | 3,74 | 3,93 | 3,64 | 3,84 | 4,63% | 710.195,00 |
| 16.09.2024 | 3,37 | 3,77 | 3,25 | 3,67 | 7,62% | 730.820,00 |
| 13.09.2024 | 3,42 | 3,72 | 3,35 | 3,41 | 1,19% | 797.113,00 |
| 12.09.2024 | 3,05 | 3,60 | 3,03 | 3,37 | 11,77% | 1.484.780,00 |
| 11.09.2024 | 3,01 | 3,02 | 2,87 | 3,02 | 0,67% | 174.203,00 |
| 10.09.2024 | 2,92 | 3,10 | 2,87 | 3,00 | 3,63% | 368.866,00 |
| 09.09.2024 | 2,88 | 2,92 | 2,81 | 2,89 | 0,87% | 176.983,00 |
| 06.09.2024 | 2,90 | 2,92 | 2,75 | 2,87 | -1,55% | 308.123,00 |
| 05.09.2024 | 2,98 | 3,20 | 2,90 | 2,91 | -1,36% | 435.442,00 |
| 04.09.2024 | 2,87 | 3,00 | 2,85 | 2,95 | 0,00% | 293.549,00 |
| 03.09.2024 | 3,10 | 3,11 | 2,85 | 2,95 | -4,84% | 378.374,00 |
| 30.08.2024 | 3,00 | 3,12 | 2,87 | 3,10 | 5,80% | 816.020,00 |
| 29.08.2024 | 2,94 | 2,97 | 2,80 | 2,93 | 1,38% | 400.729,00 |
| 28.08.2024 | 2,90 | 2,95 | 2,66 | 2,89 | -2,03% | 593.937,00 |
| 27.08.2024 | 3,00 | 3,05 | 2,87 | 2,95 | -3,91% | 457.402,00 |
| 26.08.2024 | 3,28 | 3,30 | 3,02 | 3,07 | -6,97% | 467.330,00 |
| 23.08.2024 | 3,29 | 3,50 | 3,23 | 3,30 | 0,92% | 518.534,00 |
| 22.08.2024 | 3,57 | 3,57 | 3,20 | 3,27 | -8,40% | 812.352,00 |
| 21.08.2024 | 3,80 | 3,90 | 3,52 | 3,57 | -4,80% | 597.477,00 |
| 20.08.2024 | 3,60 | 3,78 | 3,40 | 3,75 | 0,81% | 920.477,00 |
| 19.08.2024 | 3,84 | 3,89 | 3,49 | 3,72 | -3,12% | 1.111.665,00 |
| 16.08.2024 | 3,55 | 4,14 | 3,49 | 3,84 | 8,47% | 2.819.901,00 |
| 15.08.2024 | 3,16 | 3,75 | 3,06 | 3,54 | 16,07% | 2.634.590,00 |
| 14.08.2024 | 2,90 | 3,50 | 2,88 | 3,05 | 7,02% | 3.769.119,00 |
| 13.08.2024 | 2,35 | 2,87 | 2,32 | 2,85 | 24,73% | 1.765.230,00 |
| 12.08.2024 | 2,30 | 2,45 | 2,25 | 2,29 | -3,18% | 252.102,00 |
| 09.08.2024 | 2,62 | 2,64 | 2,20 | 2,36 | -12,27% | 635.975,00 |
| 08.08.2024 | 2,48 | 2,71 | 2,38 | 2,69 | 16,96% | 866.902,00 |
| 07.08.2024 | 2,38 | 2,41 | 2,22 | 2,30 | -0,43% | 468.990,00 |
| 06.08.2024 | 2,34 | 2,40 | 2,25 | 2,31 | 2,44% | 338.246,00 |
| 05.08.2024 | 2,19 | 2,33 | 2,03 | 2,26 | -7,20% | 575.583,00 |
| 02.08.2024 | 2,41 | 2,50 | 2,35 | 2,43 | -3,57% | 345.855,00 |
| 01.08.2024 | 2,70 | 2,73 | 2,48 | 2,52 | -4,18% | 379.334,00 |
| 31.07.2024 | 2,68 | 2,75 | 2,59 | 2,63 | 0,77% | 322.379,00 |
| 30.07.2024 | 2,90 | 3,00 | 2,61 | 2,61 | -8,90% | 467.367,00 |