2,138$
8,00%
Echtzeit-Aktienkurs Veritone Inc
Bid:
Ask:
Aktienkurse zur Veritone Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 2,25 | 2,25 | 2,04 | 2,14 | 8,05% | - |
| 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 |
| 15.05.2025 | 1,77 | 1,81 | 1,72 | 1,77 | 0,00% | 523.823,00 |
| 14.05.2025 | 1,87 | 1,87 | 1,76 | 1,77 | -3,80% | 642.783,00 |
| 13.05.2025 | 1,83 | 1,86 | 1,75 | 1,84 | 1,66% | 813.474,00 |
| 12.05.2025 | 1,90 | 1,90 | 1,78 | 1,81 | 0,00% | 571.186,00 |
| 09.05.2025 | 1,95 | 1,95 | 1,77 | 1,81 | -9,05% | 1.136.287,00 |
| 08.05.2025 | 1,93 | 2,05 | 1,93 | 1,99 | 6,99% | 1.115.293,00 |
| 07.05.2025 | 1,86 | 1,92 | 1,85 | 1,86 | -0,53% | 399.241,00 |
| 06.05.2025 | 1,95 | 1,99 | 1,85 | 1,87 | -5,56% | 545.610,00 |
| 05.05.2025 | 2,00 | 2,04 | 1,95 | 1,98 | -2,94% | 284.890,00 |
| 02.05.2025 | 2,05 | 2,10 | 2,04 | 2,04 | 0,49% | 311.863,00 |
| 01.05.2025 | 2,06 | 2,10 | 2,02 | 2,03 | -0,49% | 377.599,00 |
| 30.04.2025 | 2,01 | 2,05 | 1,94 | 2,04 | 0,00% | 386.327,00 |
| 29.04.2025 | 2,07 | 2,12 | 2,03 | 2,04 | -1,45% | 633.347,00 |
| 28.04.2025 | 2,25 | 2,33 | 2,06 | 2,07 | -8,81% | 569.088,00 |
| 25.04.2025 | 2,33 | 2,34 | 2,19 | 2,27 | -0,44% | 503.704,00 |
| 24.04.2025 | 2,20 | 2,33 | 2,20 | 2,28 | 3,17% | 268.921,00 |
| 23.04.2025 | 2,25 | 2,35 | 2,19 | 2,21 | 3,27% | 429.796,00 |
| 22.04.2025 | 2,12 | 2,16 | 2,07 | 2,14 | 2,39% | 263.764,00 |
| 21.04.2025 | 2,16 | 2,20 | 2,05 | 2,09 | -3,24% | 212.781,00 |
| 17.04.2025 | 2,13 | 2,24 | 2,11 | 2,16 | 1,89% | 254.259,00 |
| 16.04.2025 | 2,15 | 2,22 | 2,08 | 2,12 | -4,50% | 322.002,00 |
| 15.04.2025 | 2,20 | 2,25 | 2,14 | 2,22 | 2,30% | 296.613,00 |
| 14.04.2025 | 2,21 | 2,25 | 2,08 | 2,17 | -0,46% | 370.050,00 |
| 11.04.2025 | 2,28 | 2,38 | 2,10 | 2,18 | -2,68% | 367.187,00 |
| 10.04.2025 | 2,24 | 2,29 | 2,15 | 2,24 | -1,54% | 405.937,00 |
| 09.04.2025 | 2,05 | 2,33 | 1,96 | 2,28 | 11,79% | 458.007,00 |
| 08.04.2025 | 2,28 | 2,28 | 1,96 | 2,04 | -7,50% | 483.991,00 |
| 07.04.2025 | 1,91 | 2,25 | 1,86 | 2,20 | 7,58% | 737.561,00 |
| 04.04.2025 | 2,19 | 2,20 | 1,90 | 2,05 | -8,71% | 893.669,00 |
| 03.04.2025 | 2,23 | 2,32 | 2,15 | 2,24 | -5,49% | 600.469,00 |
| 02.04.2025 | 2,31 | 2,44 | 2,28 | 2,37 | 1,72% | 401.579,00 |
| 01.04.2025 | 2,34 | 2,40 | 2,26 | 2,33 | 0,22% | 394.503,00 |
| 31.03.2025 | 2,49 | 2,51 | 2,28 | 2,33 | -8,82% | 506.832,00 |
| 28.03.2025 | 2,73 | 2,73 | 2,50 | 2,55 | -6,93% | 494.467,00 |
| 27.03.2025 | 2,68 | 2,84 | 2,65 | 2,74 | 3,01% | 382.195,00 |
| 26.03.2025 | 2,78 | 2,82 | 2,65 | 2,66 | -5,34% | 363.092,00 |
| 25.03.2025 | 2,75 | 2,88 | 2,70 | 2,81 | 1,81% | 447.323,00 |
| 24.03.2025 | 2,82 | 2,85 | 2,69 | 2,76 | 0,00% | 300.602,00 |
| 21.03.2025 | 2,62 | 2,82 | 2,60 | 2,76 | 1,85% | 453.430,00 |
| 20.03.2025 | 2,75 | 2,80 | 2,68 | 2,71 | -1,45% | 207.501,00 |
| 19.03.2025 | 2,65 | 2,77 | 2,63 | 2,75 | 5,77% | 389.042,00 |
| 18.03.2025 | 2,68 | 2,74 | 2,50 | 2,60 | -6,47% | 446.924,00 |
| 17.03.2025 | 2,73 | 2,88 | 2,66 | 2,78 | 6,51% | 675.908,00 |
| 14.03.2025 | 2,27 | 2,63 | 2,27 | 2,61 | 11,54% | 546.748,00 |
| 13.03.2025 | 2,42 | 2,43 | 2,32 | 2,34 | -3,31% | 257.220,00 |
| 12.03.2025 | 2,39 | 2,47 | 2,37 | 2,42 | 2,54% | 322.171,00 |
| 11.03.2025 | 2,31 | 2,43 | 2,28 | 2,36 | 0,85% | 315.667,00 |
| 10.03.2025 | 2,45 | 2,45 | 2,23 | 2,34 | -6,02% | 664.436,00 |
| 07.03.2025 | 2,48 | 2,58 | 2,37 | 2,49 | 0,61% | 315.257,00 |
| 06.03.2025 | 2,48 | 2,67 | 2,47 | 2,48 | -3,70% | 372.441,00 |
| 05.03.2025 | 2,46 | 2,59 | 2,43 | 2,57 | 5,54% | 307.446,00 |
| 04.03.2025 | 2,42 | 2,54 | 2,37 | 2,44 | -1,81% | 526.055,00 |
| 03.03.2025 | 2,74 | 2,79 | 2,44 | 2,48 | -10,14% | 698.924,00 |
| 28.02.2025 | 2,64 | 2,76 | 2,53 | 2,76 | 3,37% | 478.351,00 |
| 27.02.2025 | 2,83 | 2,83 | 2,63 | 2,67 | -2,91% | 383.217,00 |
| 26.02.2025 | 2,50 | 2,76 | 2,46 | 2,75 | 11,79% | 705.377,00 |
| 25.02.2025 | 2,65 | 2,70 | 2,45 | 2,46 | -8,21% | 982.373,00 |
| 24.02.2025 | 2,94 | 2,94 | 2,68 | 2,68 | -5,80% | 884.811,00 |