2,150€
-14,07%
Echtzeit-Aktienkurs Veritone Inc
Bid:
Ask:
Aktienkurse zur Veritone Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 2,35 | 2,39 | 2,11 | 2,12 | -15,19% | - |
| 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% | - |
| 09.01.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -7,94% | - |
| 08.01.2025 | 3,18 | 3,18 | 3,10 | 3,10 | -9,10% | 2.000,00 |
| 07.01.2025 | 3,41 | 3,41 | 3,41 | 3,41 | -7,34% | - |
| 06.01.2025 | 3,45 | 3,68 | 3,45 | 3,68 | 20,35% | 100,00 |
| 03.01.2025 | 3,06 | 3,06 | 3,06 | 3,06 | -6,26% | 230,00 |
| 02.01.2025 | 3,11 | 3,34 | 3,11 | 3,26 | -2,63% | 6.900,00 |
| 30.12.2024 | 3,25 | 3,35 | 3,25 | 3,35 | -4,40% | 298,00 |
| 27.12.2024 | 3,44 | 3,55 | 3,25 | 3,50 | 60,79% | 1.490,00 |
| 23.12.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 4,71% | - |
| 20.12.2024 | 2,07 | 2,08 | 2,07 | 2,08 | -3,53% | 200,00 |
| 19.12.2024 | 2,09 | 2,16 | 2,09 | 2,16 | -3,41% | 1.200,00 |
| 18.12.2024 | 2,23 | 2,23 | 2,23 | 2,23 | -4,37% | - |
| 17.12.2024 | 2,30 | 2,33 | 2,30 | 2,33 | -5,58% | 100,00 |
| 16.12.2024 | 2,47 | 2,47 | 2,47 | 2,47 | 8,04% | - |
| 13.12.2024 | 2,29 | 2,29 | 2,29 | 2,29 | -7,07% | - |
| 12.12.2024 | 2,36 | 2,46 | 2,36 | 2,46 | -0,57% | 100,00 |
| 11.12.2024 | 2,46 | 2,51 | 2,46 | 2,48 | 0,16% | 4.877,00 |
| 10.12.2024 | 2,47 | 2,47 | 2,47 | 2,47 | 0,41% | - |
| 09.12.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -0,08% | - |
| 06.12.2024 | 2,48 | 2,48 | 2,46 | 2,46 | 0,08% | 100,00 |
| 05.12.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 1,99% | - |
| 04.12.2024 | 2,41 | 2,41 | 2,41 | 2,41 | -2,97% | - |
| 03.12.2024 | 2,49 | 2,49 | 2,49 | 2,49 | 2,13% | - |
| 02.12.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -1,22% | - |
| 29.11.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -2,14% | - |
| 28.11.2024 | 2,50 | 2,52 | 2,50 | 2,52 | -2,78% | 100,00 |
| 27.11.2024 | 2,59 | 2,59 | 2,59 | 2,59 | -0,38% | - |
| 26.11.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -0,69% | - |
| 25.11.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 1,71% | 30,00 |
| 22.11.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 3,29% | - |
| 21.11.2024 | 2,49 | 2,49 | 2,49 | 2,49 | -3,03% | - |
| 20.11.2024 | 2,73 | 2,73 | 2,57 | 2,57 | -6,06% | 500,00 |
| 19.11.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -4,33% | - |
| 18.11.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 0,56% | - |
| 15.11.2024 | 2,85 | 2,85 | 2,85 | 2,85 | -0,70% | - |
| 14.11.2024 | 2,87 | 2,87 | 2,87 | 2,87 | 6,94% | - |
| 13.11.2024 | 2,58 | 2,68 | 2,58 | 2,68 | -14,49% | 200,00 |
| 12.11.2024 | 3,38 | 3,38 | 3,13 | 3,13 | -1,63% | 100,00 |
| 11.11.2024 | 3,19 | 3,19 | 3,19 | 3,19 | -1,85% | - |
| 08.11.2024 | 3,25 | 3,25 | 3,25 | 3,25 | -1,22% | - |
| 07.11.2024 | 2,98 | 3,29 | 2,98 | 3,29 | 6,97% | 2.500,00 |
| 06.11.2024 | 2,94 | 3,07 | 2,94 | 3,07 | 12,45% | 1.166,00 |
| 05.11.2024 | 2,74 | 2,74 | 2,73 | 2,73 | -4,07% | 2.000,00 |