4,307€
-6,37%
Echtzeit-Aktienkurs Veritone Inc
Bid:
Ask:
Aktienkurse zur Veritone Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2025 | 4,58 | 4,60 | 4,58 | 4,60 | -2,83% | 200,00 |
| 07.10.2025 | 4,74 | 4,74 | 4,73 | 4,73 | 2,91% | 100,00 |
| 06.10.2025 | 4,70 | 4,70 | 4,60 | 4,60 | -5,12% | 2.583,00 |
| 03.10.2025 | 4,68 | 4,85 | 4,68 | 4,85 | 10,28% | 5.300,00 |
| 02.10.2025 | 4,13 | 4,40 | 4,13 | 4,40 | 8,76% | 300,00 |
| 01.10.2025 | 4,05 | 4,05 | 4,04 | 4,04 | -5,43% | 1,00 |
| 30.09.2025 | 4,07 | 4,27 | 4,06 | 4,27 | 4,14% | 10.500,00 |
| 29.09.2025 | 4,37 | 4,49 | 4,10 | 4,10 | -14,89% | 1.450,00 |
| 26.09.2025 | 4,84 | 4,92 | 4,82 | 4,82 | -3,66% | 2.309,00 |
| 25.09.2025 | 4,80 | 5,01 | 4,34 | 5,01 | -0,30% | 24.900,00 |
| 24.09.2025 | 4,96 | 5,21 | 4,96 | 5,02 | -2,81% | 12.411,00 |
| 23.09.2025 | 4,80 | 5,17 | 4,80 | 5,17 | 4,60% | 228,00 |
| 22.09.2025 | 4,95 | 5,08 | 4,76 | 4,94 | 11,12% | 10.958,00 |
| 19.09.2025 | 3,54 | 4,44 | 3,54 | 4,44 | 24,90% | 7.500,00 |
| 18.09.2025 | 3,50 | 3,59 | 3,50 | 3,56 | 7,04% | 75,00 |
| 17.09.2025 | 3,22 | 3,32 | 3,22 | 3,32 | 0,85% | 1.500,00 |
| 16.09.2025 | 3,30 | 3,30 | 3,30 | 3,30 | 0,18% | - |
| 15.09.2025 | 3,19 | 3,29 | 3,19 | 3,29 | 1,92% | 1.715,00 |
| 12.09.2025 | 2,97 | 3,41 | 2,96 | 3,23 | 20,36% | 3.670,00 |
| 11.09.2025 | 2,57 | 2,87 | 2,40 | 2,68 | -13,65% | 7.000,00 |
| 10.09.2025 | 3,28 | 3,36 | 3,11 | 3,11 | 5,57% | 750,00 |
| 09.09.2025 | 2,27 | 3,00 | 2,24 | 2,94 | 28,81% | - |
| 08.09.2025 | 2,29 | 2,36 | 2,27 | 2,28 | -2,81% | - |
| 05.09.2025 | 2,34 | 2,35 | 2,34 | 2,35 | -5,85% | 420,00 |
| 04.09.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -3,55% | - |
| 03.09.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 2,29% | - |
| 02.09.2025 | 2,53 | 2,53 | 2,53 | 2,53 | 0,24% | - |
| 01.09.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 3,61% | - |
| 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% | - |