5,037$
-4,06%
Echtzeit-Aktienkurs Veritone
Bid:
Ask:
Aktienkurse zur Veritone Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2025 | 5,23 | 5,30 | 4,81 | 5,03 | -4,19% | 6.859.861,00 |
| 07.10.2025 | 5,64 | 5,83 | 5,19 | 5,25 | -5,06% | 6.758.916,00 |
| 06.10.2025 | 5,66 | 5,70 | 5,22 | 5,53 | -1,62% | 7.026.406,00 |
| 03.10.2025 | 5,63 | 6,03 | 5,44 | 5,62 | 6,26% | - |
| 02.10.2025 | 5,09 | 5,38 | 4,91 | 5,29 | 9,52% | 6.847.483,00 |
| 01.10.2025 | 4,76 | 4,97 | 4,66 | 4,83 | 0,21% | 4.422.347,00 |
| 30.09.2025 | 4,66 | 4,87 | 4,56 | 4,82 | 0,84% | 4.135.020,00 |
| 29.09.2025 | 5,08 | 5,19 | 4,75 | 4,78 | -5,91% | 5.461.300,00 |
| 26.09.2025 | 5,58 | 5,69 | 5,02 | 5,08 | -8,96% | 6.038.788,00 |
| 25.09.2025 | 5,23 | 6,18 | 5,17 | 5,58 | 0,36% | 8.168.325,00 |
| 24.09.2025 | 6,02 | 6,12 | 5,46 | 5,56 | -5,92% | 7.764.755,00 |
| 23.09.2025 | 6,04 | 6,43 | 5,83 | 5,91 | 3,68% | 11.560.169,00 |
| 22.09.2025 | 5,78 | 6,16 | 5,41 | 5,70 | 6,54% | 13.399.465,00 |
| 19.09.2025 | 4,26 | 5,40 | 4,26 | 5,35 | 27,99% | 16.265.087,00 |
| 18.09.2025 | 4,22 | 4,30 | 4,02 | 4,18 | 1,95% | 5.872.857,00 |
| 17.09.2025 | 3,80 | 4,19 | 3,76 | 4,10 | 9,92% | 7.897.376,00 |
| 16.09.2025 | 4,01 | 4,02 | 3,70 | 3,73 | -4,85% | 3.591.970,00 |
| 15.09.2025 | 3,80 | 4,04 | 3,61 | 3,92 | 5,09% | 4.685.311,00 |
| 12.09.2025 | 3,65 | 4,29 | 3,63 | 3,73 | 5,67% | 9.969.682,00 |
| 11.09.2025 | 3,19 | 3,55 | 3,03 | 3,53 | -3,02% | 14.594.543,00 |
| 10.09.2025 | 3,90 | 4,13 | 3,59 | 3,64 | -5,21% | 10.275.902,00 |
| 09.09.2025 | 2,83 | 3,94 | 2,83 | 3,84 | 45,64% | 18.153.457,00 |
| 08.09.2025 | 2,73 | 2,73 | 2,59 | 2,64 | -0,88% | 2.048.814,00 |
| 05.09.2025 | 2,79 | 2,82 | 2,59 | 2,66 | -3,62% | 1.520.767,00 |
| 04.09.2025 | 2,93 | 2,95 | 2,67 | 2,76 | -6,76% | 2.236.662,00 |
| 03.09.2025 | 3,10 | 3,16 | 2,91 | 2,96 | -4,82% | 1.764.415,00 |
| 02.09.2025 | 3,00 | 3,11 | 2,83 | 3,11 | 1,97% | 2.241.060,00 |
| 29.08.2025 | 2,90 | 3,07 | 2,71 | 3,05 | 6,27% | 3.404.610,00 |
| 28.08.2025 | 3,01 | 3,10 | 2,84 | 2,87 | -5,59% | 2.716.502,00 |
| 27.08.2025 | 2,90 | 3,20 | 2,83 | 3,04 | 4,11% | 5.599.225,00 |
| 26.08.2025 | 2,37 | 2,97 | 2,37 | 2,92 | 24,26% | 7.541.868,00 |
| 25.08.2025 | 2,36 | 2,41 | 2,27 | 2,35 | -0,42% | 2.077.534,00 |
| 22.08.2025 | 2,29 | 2,41 | 2,28 | 2,36 | 3,51% | 1.685.073,00 |
| 21.08.2025 | 2,26 | 2,31 | 2,23 | 2,28 | -0,44% | 768.287,00 |
| 20.08.2025 | 2,33 | 2,34 | 2,20 | 2,29 | -4,18% | 2.158.155,00 |
| 19.08.2025 | 2,57 | 2,59 | 2,35 | 2,39 | -7,00% | 1.691.663,00 |
| 18.08.2025 | 2,60 | 2,66 | 2,47 | 2,57 | -2,28% | 1.789.168,00 |
| 15.08.2025 | 2,72 | 2,78 | 2,62 | 2,63 | -1,87% | 1.456.103,00 |
| 14.08.2025 | 2,64 | 2,74 | 2,58 | 2,68 | 1,90% | 2.486.755,00 |
| 13.08.2025 | 2,83 | 2,84 | 2,57 | 2,63 | -4,01% | 2.910.449,00 |
| 12.08.2025 | 3,05 | 3,05 | 2,69 | 2,74 | -9,12% | 3.366.159,00 |
| 11.08.2025 | 2,82 | 3,06 | 2,56 | 3,02 | 6,16% | 3.557.167,00 |
| 08.08.2025 | 2,53 | 2,85 | 2,37 | 2,84 | 22,94% | 6.116.447,00 |
| 07.08.2025 | 2,35 | 2,38 | 2,19 | 2,31 | 0,43% | 1.557.424,00 |
| 06.08.2025 | 2,52 | 2,54 | 2,27 | 2,30 | -8,55% | 1.300.097,00 |
| 05.08.2025 | 2,55 | 2,56 | 2,35 | 2,52 | 1,41% | 2.143.603,00 |
| 04.08.2025 | 2,18 | 2,48 | 2,16 | 2,48 | 15,89% | 2.295.208,00 |
| 01.08.2025 | 2,16 | 2,19 | 2,05 | 2,14 | -3,60% | 1.204.844,00 |
| 31.07.2025 | 2,12 | 2,28 | 2,09 | 2,22 | 6,22% | 1.413.734,00 |
| 30.07.2025 | 1,93 | 2,18 | 1,90 | 2,09 | 5,56% | 2.079.366,00 |
| 29.07.2025 | 2,16 | 2,20 | 1,96 | 1,98 | -8,33% | 2.330.794,00 |
| 28.07.2025 | 2,40 | 2,46 | 2,11 | 2,16 | -8,09% | 2.502.406,00 |
| 25.07.2025 | 2,49 | 2,51 | 2,30 | 2,35 | -7,48% | 2.644.023,00 |
| 24.07.2025 | 2,81 | 2,89 | 2,51 | 2,54 | -8,96% | 3.748.416,00 |
| 23.07.2025 | 2,88 | 2,90 | 2,68 | 2,79 | -2,79% | 2.891.901,00 |
| 22.07.2025 | 2,90 | 2,94 | 2,52 | 2,87 | 2,50% | 5.606.691,00 |
| 21.07.2025 | 2,54 | 3,19 | 2,52 | 2,80 | 23,89% | 13.983.482,00 |
| 18.07.2025 | 2,20 | 2,39 | 2,15 | 2,26 | 5,12% | 3.923.015,00 |
| 17.07.2025 | 2,25 | 2,26 | 2,02 | 2,15 | 8,59% | 5.539.229,00 |
| 16.07.2025 | 1,52 | 2,03 | 1,50 | 1,98 | 32,89% | 5.525.633,00 |
| 15.07.2025 | 1,54 | 1,54 | 1,48 | 1,49 | -2,93% | 767.577,00 |
| 14.07.2025 | 1,45 | 1,56 | 1,43 | 1,54 | 6,60% | 1.859.683,00 |
| 11.07.2025 | 1,46 | 1,52 | 1,42 | 1,44 | -2,70% | 978.697,00 |
| 10.07.2025 | 1,48 | 1,51 | 1,43 | 1,48 | 0,68% | 1.052.379,00 |
| 09.07.2025 | 1,49 | 1,51 | 1,42 | 1,47 | -0,68% | 815.598,00 |
| 08.07.2025 | 1,51 | 1,59 | 1,46 | 1,48 | -2,63% | 1.314.625,00 |
| 07.07.2025 | 1,50 | 1,55 | 1,46 | 1,52 | 2,01% | 2.060.999,00 |
| 03.07.2025 | 1,44 | 1,56 | 1,44 | 1,49 | 4,93% | 1.833.765,00 |
| 02.07.2025 | 1,41 | 1,44 | 1,35 | 1,42 | 1,43% | 1.068.942,00 |
| 01.07.2025 | 1,30 | 1,50 | 1,28 | 1,40 | 10,67% | 1.714.319,00 |
| 30.06.2025 | 1,25 | 1,31 | 1,22 | 1,27 | -10,92% | 4.271.102,00 |
| 27.06.2025 | 1,49 | 1,52 | 1,39 | 1,42 | -3,40% | 1.079.242,00 |
| 26.06.2025 | 1,47 | 1,50 | 1,35 | 1,47 | 3,16% | 1.488.371,00 |
| 25.06.2025 | 1,40 | 1,51 | 1,39 | 1,43 | 4,78% | 1.997.458,00 |
| 24.06.2025 | 1,24 | 1,38 | 1,22 | 1,36 | 11,48% | 658.815,00 |
| 23.06.2025 | 1,30 | 1,30 | 1,22 | 1,22 | -6,15% | 1.285.672,00 |
| 20.06.2025 | 1,41 | 1,43 | 1,29 | 1,30 | -7,80% | 1.814.947,00 |
| 18.06.2025 | 1,46 | 1,50 | 1,40 | 1,41 | -4,73% | 744.469,00 |
| 17.06.2025 | 1,59 | 1,60 | 1,46 | 1,48 | -6,92% | 835.016,00 |
| 16.06.2025 | 1,39 | 1,63 | 1,38 | 1,59 | 13,57% | 1.578.651,00 |
| 13.06.2025 | 1,45 | 1,45 | 1,38 | 1,40 | -4,76% | 675.038,00 |
| 12.06.2025 | 1,55 | 1,55 | 1,46 | 1,47 | -4,55% | 794.812,00 |
| 11.06.2025 | 1,54 | 1,59 | 1,53 | 1,54 | -0,65% | 669.462,00 |
| 10.06.2025 | 1,58 | 1,62 | 1,50 | 1,55 | -1,90% | 678.069,00 |
| 09.06.2025 | 1,58 | 1,61 | 1,54 | 1,58 | 5,33% | 909.807,00 |
| 06.06.2025 | 1,49 | 1,57 | 1,48 | 1,50 | 1,01% | 534.855,00 |
| 05.06.2025 | 1,58 | 1,58 | 1,46 | 1,49 | -3,57% | 643.680,00 |
| 04.06.2025 | 1,50 | 1,58 | 1,50 | 1,54 | 3,36% | 719.435,00 |
| 03.06.2025 | 1,48 | 1,52 | 1,42 | 1,49 | 2,05% | 727.791,00 |
| 02.06.2025 | 1,55 | 1,56 | 1,45 | 1,46 | -7,01% | 1.142.527,00 |
| 30.05.2025 | 1,56 | 1,62 | 1,56 | 1,57 | 0,96% | 635.658,00 |
| 29.05.2025 | 1,74 | 1,74 | 1,53 | 1,56 | -9,06% | 1.289.365,00 |
| 28.05.2025 | 1,72 | 1,78 | 1,69 | 1,71 | -0,58% | 735.066,00 |
| 27.05.2025 | 1,80 | 1,81 | 1,71 | 1,72 | -1,43% | 668.845,00 |
| 23.05.2025 | 1,66 | 1,77 | 1,66 | 1,75 | 0,87% | 406.379,00 |
| 22.05.2025 | 1,66 | 1,74 | 1,62 | 1,73 | 4,22% | 341.462,00 |
| 21.05.2025 | 1,75 | 1,75 | 1,62 | 1,66 | -5,68% | 619.446,00 |
| 20.05.2025 | 1,79 | 1,83 | 1,74 | 1,76 | -2,22% | 446.332,00 |
| 19.05.2025 | 1,81 | 1,83 | 1,75 | 1,80 | -2,17% | 370.046,00 |
| 16.05.2025 | 1,81 | 1,87 | 1,78 | 1,84 | 3,95% | 609.396,00 |