0,566$
-3,22%
Echtzeit-Aktienkurs Veritone Inc
Bid:
Ask:
Aktienkurse zur Veritone Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 0,61 | 0,63 | 0,54 | 0,55 | -5,49% | 21.626.687,00 |
| 08.10.2026 | 0,70 | 0,70 | 0,58 | 0,59 | -15,37% | 15.594.544,00 |
| 07.10.2026 | 0,75 | 0,77 | 0,68 | 0,69 | -8,45% | 9.693.319,00 |
| 06.10.2026 | 0,77 | 0,77 | 0,73 | 0,76 | 3,18% | 4.408.113,00 |
| 05.10.2026 | 0,75 | 0,98 | 0,73 | 0,73 | -2,28% | 20.066.996,00 |
| 02.10.2026 | 0,81 | 0,81 | 0,72 | 0,75 | -0,05% | 12.832.373,00 |
| 01.10.2026 | 0,80 | 0,80 | 0,72 | 0,75 | -38,32% | 24.891.482,00 |
| 30.09.2026 | 1,33 | 1,37 | 1,11 | 1,22 | -7,95% | 4.095.580,00 |
| 29.09.2026 | 1,28 | 1,33 | 1,27 | 1,32 | 3,94% | 1.517.276,00 |
| 28.09.2026 | 1,29 | 1,31 | 1,25 | 1,27 | -3,05% | 1.868.040,00 |
| 25.09.2026 | 1,34 | 1,40 | 1,29 | 1,31 | -1,50% | 2.572.050,00 |
| 24.09.2026 | 1,29 | 1,34 | 1,25 | 1,33 | 3,10% | 2.171.483,00 |
| 23.09.2026 | 1,30 | 1,35 | 1,24 | 1,29 | 0,39% | 2.879.885,00 |
| 22.09.2026 | 1,21 | 1,29 | 1,17 | 1,29 | 9,36% | 2.394.572,00 |
| 21.09.2026 | 1,11 | 1,25 | 1,11 | 1,18 | 6,82% | 3.567.383,00 |
| 18.09.2026 | 1,08 | 1,11 | 1,05 | 1,10 | 1,38% | 2.695.936,00 |
| 17.09.2026 | 1,09 | 1,14 | 1,07 | 1,09 | -1,36% | 2.217.001,00 |
| 16.09.2026 | 1,11 | 1,12 | 1,04 | 1,10 | -0,90% | 2.214.353,00 |
| 15.09.2026 | 1,13 | 1,20 | 1,07 | 1,11 | -3,06% | 2.731.775,00 |
| 14.09.2026 | 1,04 | 1,18 | 0,98 | 1,15 | 10,10% | 7.441.061,00 |
| 11.09.2026 | 0,87 | 1,08 | 0,87 | 1,04 | 18,15% | 5.272.120,00 |
| 10.09.2026 | 0,85 | 0,89 | 0,84 | 0,88 | 3,02% | 1.048.709,00 |
| 09.09.2026 | 0,92 | 0,92 | 0,85 | 0,85 | -6,12% | 1.506.117,00 |
| 08.09.2026 | 0,90 | 0,97 | 0,88 | 0,91 | 0,40% | 2.106.696,00 |
| 04.09.2026 | 0,81 | 0,91 | 0,80 | 0,91 | 10,01% | 3.132.378,00 |
| 03.09.2026 | 0,80 | 0,84 | 0,80 | 0,82 | 2,49% | 2.502.595,00 |
| 02.09.2026 | 0,79 | 0,82 | 0,77 | 0,80 | 2,42% | 2.956.966,00 |
| 01.09.2026 | 0,78 | 0,82 | 0,76 | 0,79 | -1,10% | 1.727.680,00 |
| 31.08.2026 | 0,79 | 0,82 | 0,76 | 0,79 | -0,54% | 2.688.182,00 |
| 28.08.2026 | 0,82 | 0,82 | 0,78 | 0,80 | -3,05% | 1.423.589,00 |
| 27.08.2026 | 0,82 | 0,85 | 0,80 | 0,82 | 2,73% | 2.614.952,00 |
| 26.08.2026 | 0,87 | 0,88 | 0,79 | 0,80 | -7,91% | 5.060.641,00 |
| 25.08.2026 | 0,92 | 0,92 | 0,85 | 0,87 | 1,77% | 2.819.382,00 |
| 24.08.2026 | 0,86 | 0,94 | 0,83 | 0,85 | -0,48% | 3.999.269,00 |
| 21.08.2026 | 0,86 | 0,89 | 0,80 | 0,86 | 1,68% | 6.685.138,00 |
| 20.08.2026 | 0,96 | 0,96 | 0,82 | 0,84 | -12,54% | 9.529.266,00 |
| 19.08.2026 | 1,00 | 1,01 | 0,96 | 0,97 | -2,95% | 10.770.271,00 |
| 18.08.2026 | 1,04 | 1,08 | 0,95 | 1,00 | -8,27% | 15.002.300,00 |
| 17.08.2026 | 1,15 | 1,15 | 1,06 | 1,09 | -5,65% | 2.954.363,00 |
| 14.08.2026 | 1,14 | 1,29 | 1,10 | 1,15 | -21,77% | 9.193.563,00 |
| 13.08.2026 | 1,55 | 1,58 | 1,45 | 1,47 | -3,29% | 5.926.250,00 |
| 12.08.2026 | 1,50 | 1,55 | 1,44 | 1,52 | 2,36% | 2.897.181,00 |
| 11.08.2026 | 1,47 | 1,50 | 1,41 | 1,49 | 3,48% | 2.510.706,00 |
| 10.08.2026 | 1,35 | 1,50 | 1,34 | 1,44 | 9,54% | 4.160.067,00 |
| 07.08.2026 | 1,28 | 1,34 | 1,27 | 1,31 | 4,38% | 2.346.624,00 |
| 06.08.2026 | 1,17 | 1,27 | 1,15 | 1,26 | 5,02% | 2.114.254,00 |
| 05.08.2026 | 1,23 | 1,23 | 1,16 | 1,20 | -0,83% | 1.210.645,00 |
| 04.08.2026 | 1,14 | 1,23 | 1,12 | 1,21 | 8,56% | 2.564.496,00 |
| 03.08.2026 | 1,11 | 1,15 | 1,09 | 1,11 | 1,83% | 2.562.685,00 |
| 31.07.2026 | 1,07 | 1,09 | 1,02 | 1,09 | 3,81% | 2.095.497,00 |
| 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 |