2,602€
1,48%
Echtzeit-Aktienkurs Veritone Inc
Bid:
Ask:
Aktienkurse zur Veritone Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -4,99% | - |
| 28.08.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -4,90% | - |
| 27.08.2025 | 2,49 | 2,70 | 2,49 | 2,70 | 34,80% | 1.000,00 |
| 26.08.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -1,48% | - |
| 25.08.2025 | 2,01 | 2,11 | 2,01 | 2,03 | 4,69% | 5.104,00 |
| 22.08.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -3,15% | - |
| 21.08.2025 | 1,94 | 2,00 | 1,94 | 2,00 | -0,50% | 5.100,00 |
| 20.08.2025 | 2,01 | 2,01 | 2,01 | 2,01 | -8,13% | - |
| 19.08.2025 | 2,19 | 2,19 | 2,19 | 2,19 | -1,53% | 200,00 |
| 18.08.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -5,36% | - |
| 15.08.2025 | 2,35 | 2,35 | 2,35 | 2,35 | 6,24% | - |
| 14.08.2025 | 2,21 | 2,21 | 2,21 | 2,21 | -6,75% | - |
| 13.08.2025 | 2,37 | 2,37 | 2,37 | 2,37 | -5,27% | 200,00 |
| 12.08.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | - |
| 11.08.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 18,06% | 120,00 |
| 08.08.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 6,16% | - |
| 07.08.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -8,07% | - |
| 06.08.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 1,03% | - |
| 05.08.2025 | 2,13 | 2,13 | 2,13 | 2,13 | 14,73% | - |
| 04.08.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -3,43% | - |
| 01.08.2025 | 1,91 | 1,93 | 1,91 | 1,93 | 5,30% | 2.000,00 |
| 31.07.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 7,52% | - |
| 30.07.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -7,10% | - |
| 29.07.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -8,54% | - |
| 28.07.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 1,16% | - |
| 25.07.2025 | 2,13 | 2,13 | 1,98 | 1,98 | -14,33% | 2.050,00 |
| 24.07.2025 | 2,31 | 2,31 | 2,31 | 2,31 | -1,70% | - |
| 23.07.2025 | 2,45 | 2,45 | 2,35 | 2,35 | 1,03% | 1.800,00 |
| 22.07.2025 | 2,69 | 2,69 | 2,33 | 2,33 | -5,22% | 6.100,00 |
| 21.07.2025 | 2,04 | 2,45 | 2,04 | 2,45 | 31,51% | 2.380,00 |
| 18.07.2025 | 1,86 | 1,87 | 1,86 | 1,87 | -6,98% | 200,00 |
| 17.07.2025 | 1,63 | 2,01 | 1,63 | 2,01 | 59,59% | 1.300,00 |
| 16.07.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -3,31% | - |
| 15.07.2025 | 1,32 | 1,32 | 1,30 | 1,30 | 7,62% | 1.000,00 |
| 14.07.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -2,82% | - |
| 11.07.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -2,43% | - |
| 10.07.2025 | 1,23 | 1,27 | 1,23 | 1,27 | 2,49% | 500,00 |
| 09.07.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -5,98% | - |
| 08.07.2025 | 1,28 | 1,32 | 1,28 | 1,32 | 2,40% | 6.000,00 |
| 07.07.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -1,75% | - |
| 04.07.2025 | 1,27 | 1,31 | 1,27 | 1,31 | 10,61% | 900,00 |
| 03.07.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -0,83% | - |
| 02.07.2025 | 1,17 | 1,20 | 1,17 | 1,20 | 12,70% | 300,00 |
| 01.07.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -13,93% | - |
| 30.06.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -0,48% | - |
| 27.06.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,98% | - |
| 26.06.2025 | 1,21 | 1,23 | 1,21 | 1,23 | 0,74% | 150,00 |
| 25.06.2025 | 1,16 | 1,29 | 1,16 | 1,22 | 8,44% | 4.491,00 |
| 24.06.2025 | 1,05 | 1,13 | 1,05 | 1,13 | -1,57% | 1.000,00 |
| 23.06.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -5,15% | 250,00 |
| 20.06.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -0,58% | - |
| 19.06.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -1,78% | - |
| 18.06.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -8,73% | - |
| 17.06.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 13,14% | - |
| 16.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -4,09% | - |
| 13.06.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -5,03% | - |
| 12.06.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -1,65% | - |
| 11.06.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -4,92% | - |
| 10.06.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 8,59% | 20,00 |
| 09.06.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,86% | - |
| 06.06.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -3,61% | - |
| 05.06.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 2,86% | - |
| 04.06.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,47% | - |
| 03.06.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,55% | - |
| 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% | - |