8,750$
-2,02%
Echtzeit-Aktienkurs Verb Technology Company Inc
Bid:
Ask:
Aktienkurse zur Verb Technology Company Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 13,98 | 14,92 | 13,24 | 14,50 | 2,76% | 250.122,00 |
| 28.08.2025 | 16,07 | 17,40 | 14,03 | 14,11 | -6,12% | 388.268,00 |
| 27.08.2025 | 19,91 | 19,91 | 14,78 | 15,03 | -25,07% | 504.937,00 |
| 26.08.2025 | 19,98 | 20,59 | 19,60 | 20,06 | -1,57% | 91.441,00 |
| 25.08.2025 | 21,78 | 21,78 | 20,38 | 20,38 | -5,91% | 246.126,00 |
| 22.08.2025 | 20,52 | 21,66 | 20,51 | 21,66 | 4,08% | 161.801,00 |
| 21.08.2025 | 20,31 | 21,16 | 19,75 | 20,81 | 0,43% | 134.426,00 |
| 20.08.2025 | 20,87 | 21,15 | 19,87 | 20,72 | 2,42% | 132.895,00 |
| 19.08.2025 | 20,14 | 20,93 | 19,51 | 20,23 | -4,03% | 134.025,00 |
| 18.08.2025 | 22,32 | 22,76 | 19,47 | 21,08 | -6,10% | 371.738,00 |
| 15.08.2025 | 18,15 | 22,91 | 17,79 | 22,45 | 23,69% | 614.399,00 |
| 14.08.2025 | 16,47 | 18,93 | 16,47 | 18,15 | 5,52% | 337.192,00 |
| 13.08.2025 | 17,14 | 17,53 | 16,25 | 17,20 | 1,53% | 212.377,00 |
| 12.08.2025 | 15,81 | 17,63 | 15,50 | 16,94 | 6,61% | 193.960,00 |
| 11.08.2025 | 17,06 | 17,28 | 15,22 | 15,89 | -5,42% | 257.492,00 |
| 08.08.2025 | 21,79 | 22,25 | 16,75 | 16,80 | -14,98% | 733.940,00 |
| 07.08.2025 | 19,70 | 20,60 | 18,60 | 19,76 | 0,56% | 310.565,00 |
| 06.08.2025 | 19,82 | 23,54 | 18,68 | 19,65 | 3,31% | 914.988,00 |
| 05.08.2025 | 18,50 | 20,00 | 17,11 | 19,02 | -6,86% | 883.747,00 |
| 04.08.2025 | 15,21 | 29,77 | 13,65 | 20,42 | 114,72% | 34.947.714,00 |
| 01.08.2025 | 10,03 | 10,57 | 9,51 | 9,51 | -2,36% | 34.729,00 |
| 31.07.2025 | 10,29 | 10,56 | 9,65 | 9,74 | -4,60% | 26.084,00 |
| 30.07.2025 | 10,21 | 11,00 | 10,20 | 10,21 | 0,00% | 49.831,00 |
| 29.07.2025 | 11,60 | 11,77 | 10,02 | 10,21 | -7,48% | 62.847,00 |
| 28.07.2025 | 9,00 | 11,87 | 8,97 | 11,04 | 26,63% | 199.394,00 |
| 25.07.2025 | 8,33 | 8,88 | 8,00 | 8,72 | 2,23% | 56.510,00 |
| 24.07.2025 | 8,94 | 8,94 | 8,39 | 8,53 | -0,87% | 22.652,00 |
| 23.07.2025 | 9,00 | 9,00 | 8,60 | 8,60 | -4,12% | 19.606,00 |
| 22.07.2025 | 9,49 | 9,50 | 8,61 | 8,97 | -3,65% | 61.143,00 |
| 21.07.2025 | 9,14 | 9,50 | 9,02 | 9,31 | 1,97% | 28.498,00 |
| 18.07.2025 | 9,09 | 9,33 | 8,60 | 9,13 | -0,81% | 25.907,00 |
| 17.07.2025 | 8,59 | 9,47 | 8,43 | 9,21 | 7,91% | 60.316,00 |
| 16.07.2025 | 8,60 | 8,73 | 8,48 | 8,53 | -2,29% | 9.556,00 |
| 15.07.2025 | 8,46 | 8,73 | 8,32 | 8,73 | 1,04% | 10.504,00 |
| 14.07.2025 | 8,56 | 8,70 | 8,45 | 8,64 | 1,89% | 8.510,00 |
| 11.07.2025 | 8,75 | 8,80 | 8,45 | 8,48 | -3,64% | 11.747,00 |
| 10.07.2025 | 8,10 | 8,95 | 7,82 | 8,80 | 10,97% | 42.237,00 |
| 09.07.2025 | 7,94 | 8,27 | 7,82 | 7,93 | 0,76% | 12.797,00 |
| 08.07.2025 | 7,24 | 7,99 | 7,22 | 7,87 | 10,69% | 19.708,00 |
| 07.07.2025 | 8,01 | 8,07 | 7,00 | 7,11 | -12,71% | 32.188,00 |
| 03.07.2025 | 7,68 | 8,30 | 7,51 | 8,15 | 9,18% | 36.032,00 |
| 02.07.2025 | 6,89 | 7,46 | 6,89 | 7,46 | 8,27% | 9.255,00 |
| 01.07.2025 | 6,76 | 7,13 | 6,76 | 6,89 | 0,44% | 18.197,00 |
| 30.06.2025 | 6,81 | 7,20 | 6,61 | 6,86 | 0,88% | 40.416,00 |
| 27.06.2025 | 7,23 | 7,32 | 6,80 | 6,80 | -5,69% | 19.633,00 |
| 26.06.2025 | 6,82 | 7,27 | 6,82 | 7,21 | 5,72% | 21.136,00 |
| 25.06.2025 | 6,74 | 6,98 | 6,63 | 6,82 | 1,19% | 12.049,00 |
| 24.06.2025 | 6,71 | 7,15 | 6,58 | 6,74 | 0,00% | 17.414,00 |
| 23.06.2025 | 6,49 | 7,08 | 6,38 | 6,74 | -3,58% | 26.703,00 |
| 20.06.2025 | 6,81 | 7,12 | 6,61 | 6,99 | 5,91% | 19.502,00 |
| 18.06.2025 | 7,02 | 7,03 | 6,48 | 6,60 | -5,17% | 19.776,00 |
| 17.06.2025 | 7,18 | 7,61 | 6,72 | 6,96 | 0,43% | 25.461,00 |
| 16.06.2025 | 7,00 | 7,35 | 6,81 | 6,93 | -2,39% | 26.537,00 |
| 13.06.2025 | 7,76 | 7,80 | 7,03 | 7,10 | -8,51% | 24.243,00 |
| 12.06.2025 | 8,00 | 8,44 | 7,69 | 7,76 | -4,37% | 34.317,00 |
| 11.06.2025 | 8,23 | 8,75 | 8,00 | 8,12 | 1,44% | 28.049,00 |
| 10.06.2025 | 9,08 | 9,08 | 8,00 | 8,00 | -10,91% | 23.178,00 |
| 09.06.2025 | 8,89 | 9,58 | 8,75 | 8,98 | 0,00% | 40.960,00 |
| 06.06.2025 | 9,19 | 9,59 | 8,80 | 8,98 | 3,22% | 41.433,00 |
| 05.06.2025 | 8,75 | 9,26 | 8,41 | 8,70 | 2,72% | 51.789,00 |
| 04.06.2025 | 7,63 | 8,75 | 7,63 | 8,47 | 8,04% | 44.627,00 |
| 03.06.2025 | 7,61 | 7,84 | 7,36 | 7,84 | 3,57% | 20.403,00 |
| 02.06.2025 | 8,29 | 8,45 | 7,30 | 7,57 | -6,43% | 83.058,00 |
| 30.05.2025 | 6,61 | 8,49 | 6,60 | 8,09 | 24,46% | 270.942,00 |
| 29.05.2025 | 6,11 | 6,54 | 6,03 | 6,50 | 6,91% | 9.691,00 |
| 28.05.2025 | 6,36 | 6,36 | 5,94 | 6,08 | -6,03% | 10.862,00 |
| 27.05.2025 | 6,26 | 6,55 | 6,26 | 6,47 | 3,35% | 8.082,00 |
| 23.05.2025 | 6,38 | 6,55 | 6,26 | 6,26 | -0,16% | 11.335,00 |
| 22.05.2025 | 6,59 | 6,59 | 6,22 | 6,27 | -1,51% | 13.601,00 |
| 21.05.2025 | 6,60 | 6,65 | 6,32 | 6,37 | -5,55% | 15.234,00 |
| 20.05.2025 | 6,28 | 6,74 | 6,25 | 6,74 | 6,65% | 15.276,00 |
| 19.05.2025 | 6,18 | 6,50 | 6,09 | 6,32 | -0,78% | 14.909,00 |
| 16.05.2025 | 5,85 | 6,50 | 5,67 | 6,37 | 12,35% | 62.453,00 |
| 15.05.2025 | 5,30 | 6,02 | 5,29 | 5,67 | 1,80% | 31.831,00 |
| 14.05.2025 | 5,80 | 5,84 | 5,45 | 5,57 | -9,28% | 68.130,00 |
| 13.05.2025 | 6,85 | 7,40 | 5,93 | 6,14 | 5,68% | 1.361.920,00 |
| 12.05.2025 | 6,20 | 6,22 | 5,52 | 5,81 | -4,13% | 73.286,00 |
| 09.05.2025 | 5,85 | 6,23 | 5,49 | 6,06 | 3,24% | 24.450,00 |
| 08.05.2025 | 5,62 | 5,90 | 5,34 | 5,87 | 5,01% | 15.265,00 |
| 07.05.2025 | 5,40 | 5,70 | 5,10 | 5,59 | 9,39% | 18.637,00 |
| 06.05.2025 | 5,29 | 5,30 | 5,04 | 5,11 | -2,11% | 9.470,00 |
| 05.05.2025 | 5,45 | 5,70 | 5,22 | 5,22 | -8,10% | 16.890,00 |
| 02.05.2025 | 5,27 | 5,70 | 5,26 | 5,68 | 5,19% | 33.940,00 |
| 01.05.2025 | 4,95 | 5,49 | 4,95 | 5,40 | 8,43% | 38.282,00 |
| 30.04.2025 | 4,57 | 5,20 | 4,46 | 4,98 | 8,26% | 99.525,00 |
| 29.04.2025 | 4,61 | 4,71 | 4,56 | 4,60 | -0,22% | 4.773,00 |
| 28.04.2025 | 4,83 | 4,87 | 4,52 | 4,61 | -4,36% | 62.185,00 |
| 25.04.2025 | 4,62 | 4,87 | 4,46 | 4,82 | 9,22% | 31.884,00 |
| 24.04.2025 | 4,59 | 4,63 | 4,41 | 4,41 | -2,80% | 7.558,00 |
| 23.04.2025 | 4,40 | 4,78 | 4,38 | 4,54 | 3,42% | 38.112,00 |
| 22.04.2025 | 4,23 | 4,40 | 4,12 | 4,39 | 0,92% | 13.952,00 |
| 21.04.2025 | 4,20 | 4,40 | 4,08 | 4,35 | 3,57% | 47.396,00 |
| 17.04.2025 | 4,15 | 4,33 | 3,82 | 4,20 | -4,76% | 572.510,00 |
| 16.04.2025 | 4,59 | 4,60 | 4,28 | 4,41 | -5,36% | 15.390,00 |
| 15.04.2025 | 4,50 | 4,97 | 4,50 | 4,66 | 3,79% | 25.073,00 |
| 14.04.2025 | 4,41 | 4,72 | 4,15 | 4,49 | 8,19% | 23.731,00 |
| 11.04.2025 | 4,19 | 4,77 | 4,14 | 4,15 | -0,95% | 52.066,00 |
| 10.04.2025 | 4,47 | 4,56 | 4,10 | 4,19 | -7,91% | 39.510,00 |
| 09.04.2025 | 4,00 | 4,64 | 3,92 | 4,55 | 11,79% | 28.159,00 |
| 08.04.2025 | 4,21 | 4,39 | 4,00 | 4,07 | 0,99% | 44.084,00 |