1,054$
0,40%
Echtzeit-Aktienkurs Veritone Inc
Bid:
Ask:
Aktienkurse zur Veritone Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 1,00 | 1,07 | 1,00 | 1,05 | 5,11% | 2.253.810,00 |
| 29.07.2026 | 1,04 | 1,05 | 0,98 | 1,00 | -3,94% | 3.371.413,00 |
| 28.07.2026 | 1,07 | 1,09 | 1,02 | 1,04 | -4,59% | 1.260.331,00 |
| 27.07.2026 | 1,06 | 1,10 | 1,03 | 1,09 | 4,81% | 1.429.375,00 |
| 24.07.2026 | 1,07 | 1,11 | 1,01 | 1,04 | -3,26% | 2.010.145,00 |
| 23.07.2026 | 1,10 | 1,14 | 1,03 | 1,08 | -4,87% | 2.780.554,00 |
| 22.07.2026 | 1,12 | 1,19 | 1,09 | 1,13 | 0,00% | 2.958.934,00 |
| 21.07.2026 | 1,05 | 1,13 | 1,05 | 1,13 | 7,62% | 1.799.072,00 |
| 20.07.2026 | 1,02 | 1,08 | 1,00 | 1,05 | 2,94% | 1.710.788,00 |
| 17.07.2026 | 1,02 | 1,04 | 0,99 | 1,02 | -0,97% | 1.601.019,00 |
| 16.07.2026 | 1,03 | 1,07 | 0,99 | 1,03 | -0,48% | 3.345.721,00 |
| 15.07.2026 | 1,07 | 1,11 | 1,03 | 1,04 | -2,36% | 1.987.078,00 |
| 14.07.2026 | 1,12 | 1,13 | 1,06 | 1,06 | -3,64% | 1.629.200,00 |
| 13.07.2026 | 1,15 | 1,19 | 1,08 | 1,10 | -6,78% | 2.667.203,00 |
| 10.07.2026 | 1,20 | 1,22 | 1,14 | 1,18 | -0,84% | 2.525.074,00 |
| 09.07.2026 | 1,19 | 1,25 | 1,16 | 1,19 | 0,85% | 2.740.766,00 |
| 08.07.2026 | 1,26 | 1,26 | 1,16 | 1,18 | -5,60% | 2.120.911,00 |
| 07.07.2026 | 1,37 | 1,37 | 1,22 | 1,25 | -8,09% | 2.443.334,00 |
| 06.07.2026 | 1,32 | 1,39 | 1,32 | 1,36 | 3,82% | 1.253.229,00 |
| 02.07.2026 | 1,46 | 1,49 | 1,29 | 1,31 | -9,03% | 3.190.830,00 |
| 01.07.2026 | 1,36 | 1,54 | 1,36 | 1,44 | 5,49% | 2.957.479,00 |
| 30.06.2026 | 1,32 | 1,39 | 1,31 | 1,37 | 4,20% | 3.133.352,00 |
| 29.06.2026 | 1,38 | 1,38 | 1,29 | 1,31 | -3,68% | 2.173.209,00 |
| 26.06.2026 | 1,28 | 1,43 | 1,27 | 1,36 | 5,84% | 14.140.287,00 |
| 25.06.2026 | 1,33 | 1,36 | 1,28 | 1,29 | -4,10% | 2.368.256,00 |
| 24.06.2026 | 1,42 | 1,43 | 1,33 | 1,34 | -5,63% | 2.156.593,00 |
| 23.06.2026 | 1,34 | 1,47 | 1,34 | 1,42 | 1,79% | 1.481.664,00 |
| 22.06.2026 | 1,41 | 1,52 | 1,39 | 1,40 | -2,34% | 1.991.575,00 |
| 19.06.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -0,11% | - |
| 18.06.2026 | 1,47 | 1,49 | 1,41 | 1,43 | -0,69% | 2.373.178,00 |
| 17.06.2026 | 1,51 | 1,54 | 1,44 | 1,44 | -4,00% | 1.845.046,00 |
| 16.06.2026 | 1,54 | 1,58 | 1,48 | 1,50 | -1,96% | 1.991.715,00 |
| 15.06.2026 | 1,59 | 1,65 | 1,53 | 1,53 | 0,00% | 2.607.881,00 |
| 12.06.2026 | 1,57 | 1,62 | 1,53 | 1,53 | -2,86% | 2.284.094,00 |
| 11.06.2026 | 1,59 | 1,62 | 1,56 | 1,58 | -0,94% | 2.089.261,00 |
| 10.06.2026 | 1,59 | 1,70 | 1,57 | 1,59 | -1,24% | 2.150.852,00 |
| 09.06.2026 | 1,68 | 1,73 | 1,58 | 1,61 | -5,01% | 2.354.003,00 |
| 08.06.2026 | 1,78 | 1,78 | 1,69 | 1,70 | -0,88% | 1.579.862,00 |
| 05.06.2026 | 1,87 | 1,87 | 1,67 | 1,71 | -7,82% | 3.047.885,00 |
| 04.06.2026 | 1,84 | 1,96 | 1,83 | 1,86 | 1,64% | 2.066.010,00 |
| 03.06.2026 | 1,98 | 1,98 | 1,82 | 1,83 | -8,29% | 2.803.283,00 |
| 02.06.2026 | 2,07 | 2,08 | 1,98 | 1,99 | -4,33% | 3.467.481,00 |
| 01.06.2026 | 2,08 | 2,20 | 2,00 | 2,08 | -1,89% | 4.682.197,00 |
| 29.05.2026 | 2,10 | 2,15 | 2,04 | 2,12 | 0,95% | 3.019.502,00 |
| 28.05.2026 | 2,03 | 2,14 | 1,99 | 2,10 | 4,48% | 3.474.262,00 |
| 27.05.2026 | 2,07 | 2,10 | 2,00 | 2,01 | -3,83% | 2.279.431,00 |
| 26.05.2026 | 2,16 | 2,26 | 2,07 | 2,09 | -2,34% | 3.810.671,00 |
| 22.05.2026 | 2,25 | 2,33 | 2,14 | 2,14 | -6,55% | 3.453.711,00 |
| 21.05.2026 | 1,95 | 2,32 | 1,94 | 2,29 | 16,84% | 4.930.196,00 |
| 20.05.2026 | 1,95 | 1,98 | 1,91 | 1,96 | 1,55% | 1.792.689,00 |
| 19.05.2026 | 1,99 | 2,06 | 1,94 | 1,93 | -3,50% | 1.986.326,00 |
| 18.05.2026 | 2,03 | 2,05 | 1,93 | 2,00 | -3,38% | 3.201.210,00 |
| 15.05.2026 | 2,02 | 2,10 | 1,97 | 2,07 | 0,00% | 2.595.636,00 |
| 14.05.2026 | 2,00 | 2,16 | 1,96 | 2,07 | 2,73% | 2.952.189,00 |
| 13.05.2026 | 1,96 | 2,05 | 1,92 | 2,02 | 2,03% | 2.757.717,00 |
| 12.05.2026 | 1,99 | 2,07 | 1,89 | 1,98 | -11,43% | 5.354.053,00 |
| 11.05.2026 | 2,14 | 2,27 | 2,09 | 2,23 | 4,69% | 3.355.462,00 |
| 08.05.2026 | 2,09 | 2,15 | 1,99 | 2,13 | 2,16% | 2.605.543,00 |
| 07.05.2026 | 2,13 | 2,13 | 2,03 | 2,09 | -3,47% | 2.490.359,00 |
| 06.05.2026 | 2,20 | 2,20 | 2,07 | 2,16 | -0,92% | 2.258.322,00 |
| 05.05.2026 | 2,25 | 2,28 | 2,13 | 2,18 | -1,80% | 2.492.740,00 |
| 04.05.2026 | 2,17 | 2,38 | 2,16 | 2,22 | 2,30% | 2.644.822,00 |
| 01.05.2026 | 2,08 | 2,19 | 2,06 | 2,17 | 5,85% | 2.353.243,00 |
| 30.04.2026 | 2,08 | 2,10 | 2,02 | 2,05 | 0,49% | 1.606.739,00 |
| 29.04.2026 | 2,14 | 2,14 | 2,03 | 2,04 | -5,99% | 1.380.572,00 |
| 28.04.2026 | 2,15 | 2,18 | 2,05 | 2,17 | -0,46% | 1.927.231,00 |
| 27.04.2026 | 2,23 | 2,28 | 2,14 | 2,18 | -2,24% | 1.525.299,00 |
| 24.04.2026 | 2,24 | 2,25 | 2,11 | 2,23 | 1,83% | 2.212.498,00 |
| 23.04.2026 | 2,33 | 2,34 | 2,15 | 2,19 | -8,37% | 2.118.040,00 |
| 22.04.2026 | 2,44 | 2,53 | 2,32 | 2,39 | 0,63% | 2.735.974,00 |
| 21.04.2026 | 2,32 | 2,52 | 2,32 | 2,38 | 3,26% | 3.526.355,00 |
| 20.04.2026 | 2,11 | 2,30 | 2,11 | 2,30 | 6,98% | 2.499.605,00 |
| 17.04.2026 | 2,15 | 2,27 | 2,12 | 2,15 | 1,65% | 3.814.349,00 |
| 16.04.2026 | 2,15 | 2,18 | 2,05 | 2,12 | 1,44% | 3.324.794,00 |
| 15.04.2026 | 2,28 | 2,31 | 2,08 | 2,09 | -8,55% | 5.519.528,00 |
| 14.04.2026 | 2,09 | 2,32 | 2,09 | 2,28 | 12,32% | 3.154.059,00 |
| 13.04.2026 | 1,85 | 2,04 | 1,82 | 2,03 | 7,98% | 1.731.473,00 |
| 10.04.2026 | 1,91 | 1,95 | 1,86 | 1,88 | -0,27% | 1.476.255,00 |
| 09.04.2026 | 1,95 | 1,96 | 1,84 | 1,89 | -3,83% | 2.109.562,00 |
| 08.04.2026 | 2,01 | 2,16 | 1,93 | 1,96 | 5,38% | 2.568.577,00 |
| 07.04.2026 | 1,90 | 1,94 | 1,85 | 1,86 | -4,62% | 1.969.992,00 |
| 06.04.2026 | 1,85 | 1,95 | 1,84 | 1,95 | 6,56% | 2.193.133,00 |
| 02.04.2026 | 1,71 | 1,83 | 1,71 | 1,83 | 2,81% | 1.629.293,00 |
| 01.04.2026 | 1,99 | 2,04 | 1,77 | 1,78 | -9,64% | 4.606.599,00 |
| 31.03.2026 | 1,72 | 2,02 | 1,71 | 1,97 | 16,22% | 3.703.943,00 |
| 30.03.2026 | 1,85 | 1,88 | 1,63 | 1,70 | -7,88% | 6.292.575,00 |
| 27.03.2026 | 2,44 | 2,48 | 1,80 | 1,84 | -29,50% | 11.675.675,00 |
| 26.03.2026 | 2,69 | 2,86 | 2,60 | 2,61 | -2,97% | 6.963.971,00 |
| 25.03.2026 | 2,69 | 2,78 | 2,63 | 2,69 | 3,07% | 1.700.166,00 |
| 24.03.2026 | 2,76 | 2,79 | 2,59 | 2,61 | -6,45% | 1.496.533,00 |
| 23.03.2026 | 2,77 | 2,82 | 2,71 | 2,79 | 2,95% | 1.515.364,00 |
| 20.03.2026 | 2,70 | 2,74 | 2,64 | 2,71 | -0,73% | 1.560.399,00 |
| 19.03.2026 | 2,70 | 2,80 | 2,65 | 2,73 | -0,73% | 1.544.351,00 |
| 18.03.2026 | 2,84 | 2,88 | 2,73 | 2,75 | -3,85% | 1.549.967,00 |
| 17.03.2026 | 2,82 | 2,87 | 2,79 | 2,86 | 2,14% | 1.361.567,00 |
| 16.03.2026 | 2,90 | 3,00 | 2,78 | 2,80 | -2,10% | 1.551.789,00 |
| 13.03.2026 | 2,91 | 3,04 | 2,79 | 2,86 | -1,38% | 1.825.376,00 |
| 12.03.2026 | 2,99 | 3,06 | 2,86 | 2,90 | -5,54% | 2.047.506,00 |
| 11.03.2026 | 3,16 | 3,34 | 2,98 | 3,07 | -2,23% | 2.988.589,00 |
| 10.03.2026 | 3,10 | 3,30 | 3,06 | 3,14 | 1,29% | 3.738.391,00 |