1,287€
0,59%
Echtzeit-Aktienkurs Veritone Inc
Bid:
Ask:
Aktienkurse zur Veritone Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 1,29 | 1,32 | 1,25 | 1,30 | 1,99% | - |
| 02.06.2025 | 1,35 | 1,35 | 1,28 | 1,28 | -5,47% | 350,00 |
| 30.05.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -10,93% | - |
| 29.05.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 1,54% | - |
| 28.05.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -2,86% | - |
| 27.05.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -1,53% | - |
| 26.05.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 4,06% | 1.000,00 |
| 23.05.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 4,09% | - |
| 22.05.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -7,50% | - |
| 21.05.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -1,27% | - |
| 20.05.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -2,65% | - |
| 19.05.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 1,63% | - |
| 16.05.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 3,16% | - |
| 15.05.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -4,50% | - |
| 14.05.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 1,31% | - |
| 13.05.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -0,37% | - |
| 12.05.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -5,86% | - |
| 09.05.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 4,47% | - |
| 08.05.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,31% | 3.000,00 |
| 07.05.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -3,84% | - |
| 06.05.2025 | 1,72 | 1,72 | 1,69 | 1,69 | -3,86% | 430,00 |
| 05.05.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -0,17% | - |
| 02.05.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,11% | - |
| 30.04.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -2,11% | - |
| 29.04.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -10,75% | - |
| 28.04.2025 | 1,96 | 2,02 | 1,96 | 2,02 | 1,77% | 353,00 |
| 25.04.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 4,31% | - |
| 24.04.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 1,28% | - |
| 23.04.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 5,39% | - |
| 22.04.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -3,94% | - |
| 17.04.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -2,73% | - |
| 16.04.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -2,06% | - |
| 15.04.2025 | 1,88 | 1,95 | 1,88 | 1,95 | 1,41% | 300,00 |
| 14.04.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -3,18% | - |
| 11.04.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -2,27% | - |
| 10.04.2025 | 2,03 | 2,03 | 2,03 | 2,03 | 12,60% | - |
| 09.04.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -10,49% | - |
| 08.04.2025 | 2,01 | 2,01 | 2,01 | 2,01 | 12,91% | - |
| 07.04.2025 | 1,77 | 1,78 | 1,77 | 1,78 | -10,23% | 1.000,00 |
| 04.04.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -3,17% | - |
| 03.04.2025 | 2,11 | 2,11 | 2,05 | 2,05 | -3,57% | 10.000,00 |
| 02.04.2025 | 2,13 | 2,13 | 2,13 | 2,13 | -2,92% | - |
| 01.04.2025 | 2,11 | 2,19 | 2,11 | 2,19 | -6,49% | 900,00 |
| 31.03.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -6,39% | - |
| 28.03.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 2,63% | - |
| 27.03.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -4,91% | - |
| 26.03.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -1,38% | - |
| 25.03.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -1,44% | 4,00 |
| 24.03.2025 | 2,56 | 2,64 | 2,56 | 2,64 | 5,44% | 100,00 |
| 21.03.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,89% | - |
| 20.03.2025 | 2,49 | 2,49 | 2,48 | 2,48 | 5,71% | 400,00 |
| 19.03.2025 | 2,35 | 2,35 | 2,35 | 2,35 | -6,38% | - |
| 18.03.2025 | 2,51 | 2,51 | 2,51 | 2,51 | 4,42% | - |
| 17.03.2025 | 2,36 | 2,40 | 2,36 | 2,40 | 12,36% | 250,00 |
| 14.03.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -2,20% | - |
| 13.03.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,83% | 250,00 |
| 12.03.2025 | 2,17 | 2,17 | 2,17 | 2,17 | 1,88% | 200,00 |
| 11.03.2025 | 2,13 | 2,13 | 2,13 | 2,13 | -1,76% | - |
| 10.03.2025 | 2,31 | 2,31 | 2,16 | 2,16 | -3,82% | 545,00 |
| 07.03.2025 | 2,25 | 2,25 | 2,25 | 2,25 | -3,52% | - |
| 06.03.2025 | 2,34 | 2,34 | 2,33 | 2,33 | 0,43% | 100,00 |
| 05.03.2025 | 2,27 | 2,32 | 2,27 | 2,32 | -4,21% | 4.400,00 |
| 04.03.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -7,34% | - |
| 03.03.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 2,91% | - |
| 28.02.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -3,05% | - |
| 27.02.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 13,31% | - |
| 26.02.2025 | 2,31 | 2,31 | 2,31 | 2,31 | -8,61% | - |
| 25.02.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -4,74% | - |
| 24.02.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -3,90% | - |
| 21.02.2025 | 2,77 | 2,77 | 2,77 | 2,77 | -2,81% | - |
| 20.02.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -9,65% | - |
| 19.02.2025 | 3,15 | 3,15 | 3,15 | 3,15 | -7,46% | - |
| 18.02.2025 | 3,40 | 3,40 | 3,40 | 3,40 | 3,91% | 95,00 |
| 17.02.2025 | 3,28 | 3,28 | 3,28 | 3,28 | -10,74% | - |
| 14.02.2025 | 3,56 | 3,67 | 3,56 | 3,67 | 15,12% | 9.859,00 |
| 13.02.2025 | 3,19 | 3,19 | 3,19 | 3,19 | 1,92% | - |
| 12.02.2025 | 3,13 | 3,13 | 3,13 | 3,13 | -6,01% | - |
| 11.02.2025 | 3,33 | 3,33 | 3,33 | 3,33 | -2,18% | - |
| 10.02.2025 | 3,40 | 3,40 | 3,40 | 3,40 | 10,96% | - |
| 07.02.2025 | 3,07 | 3,07 | 3,07 | 3,07 | -4,78% | - |
| 06.02.2025 | 3,22 | 3,22 | 3,22 | 3,22 | -1,29% | - |
| 05.02.2025 | 3,26 | 3,26 | 3,26 | 3,26 | -4,17% | - |
| 04.02.2025 | 3,13 | 3,40 | 3,13 | 3,40 | 17,87% | 205,00 |
| 03.02.2025 | 2,89 | 2,89 | 2,89 | 2,89 | -1,57% | - |
| 31.01.2025 | 2,93 | 2,93 | 2,93 | 2,93 | 4,26% | - |
| 30.01.2025 | 2,81 | 2,81 | 2,81 | 2,81 | 4,22% | - |
| 29.01.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 1,35% | - |
| 28.01.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -4,31% | - |
| 27.01.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -6,14% | - |
| 24.01.2025 | 2,97 | 2,97 | 2,97 | 2,97 | -1,40% | - |
| 23.01.2025 | 3,01 | 3,01 | 3,01 | 3,01 | 6,21% | - |
| 22.01.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 9,68% | - |
| 21.01.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -0,39% | - |
| 20.01.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 0,15% | - |
| 17.01.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -7,37% | - |
| 16.01.2025 | 2,74 | 2,79 | 2,74 | 2,79 | 5,67% | 4.800,00 |
| 15.01.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,76% | - |
| 14.01.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -9,52% | - |
| 13.01.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 1,68% | - |
| 10.01.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 0,00% | - |