2,670$
-4,30%
Echtzeit-Aktienkurs Veritone
Bid:
Ask:
Aktienkurse zur Veritone Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2026 | 2,76 | 2,79 | 2,59 | 2,61 | -6,45% | 1.496.533,00 |
| 23.03.2026 | 2,77 | 2,82 | 2,71 | 2,79 | 2,95% | 1.496.885,00 |
| 20.03.2026 | 2,70 | 2,74 | 2,64 | 2,71 | -0,73% | 1.560.399,00 |
| 19.03.2026 | 2,70 | 2,80 | 2,65 | 2,73 | -0,73% | 1.531.319,00 |
| 18.03.2026 | 2,84 | 2,88 | 2,73 | 2,75 | -3,85% | 1.535.189,00 |
| 17.03.2026 | 2,82 | 2,87 | 2,79 | 2,86 | 2,14% | 1.352.665,00 |
| 16.03.2026 | 2,90 | 3,00 | 2,78 | 2,80 | -2,10% | 1.551.789,00 |
| 13.03.2026 | 2,91 | 3,04 | 2,79 | 2,86 | -1,38% | 1.825.376,00 |
| 12.03.2026 | 2,99 | 3,06 | 2,86 | 2,90 | -5,54% | 2.047.506,00 |
| 11.03.2026 | 3,16 | 3,34 | 2,98 | 3,07 | -2,23% | 2.988.589,00 |
| 10.03.2026 | 3,10 | 3,30 | 3,06 | 3,14 | 1,29% | 3.738.391,00 |
| 09.03.2026 | 2,95 | 3,11 | 2,87 | 3,10 | 4,03% | 1.805.279,00 |
| 06.03.2026 | 3,01 | 3,14 | 2,95 | 2,98 | -1,97% | 1.816.024,00 |
| 05.03.2026 | 2,92 | 3,10 | 2,89 | 3,04 | 3,75% | 2.226.030,00 |
| 04.03.2026 | 2,90 | 3,07 | 2,89 | 2,93 | 3,17% | 1.958.728,00 |
| 03.03.2026 | 2,79 | 2,90 | 2,72 | 2,84 | -2,41% | 1.388.520,00 |
| 02.03.2026 | 2,69 | 2,94 | 2,65 | 2,91 | 3,19% | 1.373.532,00 |
| 27.02.2026 | 2,83 | 2,84 | 2,76 | 2,82 | -5,69% | 1.812.532,00 |
| 26.02.2026 | 2,99 | 3,02 | 2,85 | 2,99 | 1,01% | 1.203.622,00 |
| 25.02.2026 | 2,89 | 3,02 | 2,87 | 2,96 | 4,96% | 1.496.232,00 |
| 24.02.2026 | 2,76 | 2,87 | 2,73 | 2,82 | 1,81% | 1.111.394,00 |
| 23.02.2026 | 2,79 | 2,84 | 2,75 | 2,77 | -2,12% | 1.320.396,00 |
| 20.02.2026 | 2,95 | 3,03 | 2,82 | 2,83 | -5,67% | 1.773.905,00 |
| 19.02.2026 | 3,02 | 3,04 | 2,93 | 3,00 | -2,60% | 1.665.503,00 |
| 18.02.2026 | 3,03 | 3,16 | 2,95 | 3,08 | 1,65% | 1.123.928,00 |
| 17.02.2026 | 3,13 | 3,17 | 2,99 | 3,03 | -5,02% | 1.561.805,00 |
| 13.02.2026 | 3,13 | 3,30 | 3,06 | 3,19 | 2,24% | 1.130.180,00 |
| 12.02.2026 | 3,23 | 3,26 | 2,93 | 3,12 | -4,29% | 2.419.230,00 |
| 11.02.2026 | 3,34 | 3,37 | 3,15 | 3,26 | -2,10% | 957.913,00 |
| 10.02.2026 | 3,41 | 3,45 | 3,32 | 3,33 | -1,77% | 1.332.591,00 |
| 09.02.2026 | 3,36 | 3,48 | 3,23 | 3,39 | 1,19% | 1.792.321,00 |
| 06.02.2026 | 3,10 | 3,37 | 3,09 | 3,35 | 12,04% | 2.722.494,00 |
| 05.02.2026 | 3,18 | 3,26 | 2,97 | 2,99 | -9,67% | 2.644.304,00 |
| 04.02.2026 | 3,65 | 3,65 | 3,21 | 3,31 | -11,26% | 4.586.030,00 |
| 03.02.2026 | 3,73 | 3,85 | 3,51 | 3,73 | 1,63% | 3.921.125,00 |
| 02.02.2026 | 3,61 | 4,07 | 3,58 | 3,67 | 2,80% | 5.106.889,00 |
| 30.01.2026 | 3,51 | 3,73 | 3,51 | 3,57 | 1,42% | 2.284.052,00 |
| 29.01.2026 | 3,78 | 3,79 | 3,46 | 3,52 | -8,09% | 3.217.983,00 |
| 28.01.2026 | 3,88 | 3,91 | 3,70 | 3,83 | -1,03% | 2.194.813,00 |
| 27.01.2026 | 3,86 | 3,92 | 3,72 | 3,87 | 1,04% | 1.965.827,00 |
| 26.01.2026 | 4,02 | 4,04 | 3,80 | 3,83 | -5,90% | 2.208.187,00 |
| 23.01.2026 | 4,14 | 4,18 | 4,02 | 4,07 | -1,45% | 1.460.012,00 |
| 22.01.2026 | 4,09 | 4,25 | 4,07 | 4,13 | 2,99% | 1.816.040,00 |
| 21.01.2026 | 4,15 | 4,22 | 3,80 | 4,01 | -2,20% | 4.213.221,00 |
| 20.01.2026 | 4,24 | 4,26 | 4,03 | 4,10 | -7,87% | 2.731.364,00 |
| 16.01.2026 | 4,37 | 4,51 | 4,37 | 4,45 | 1,83% | 2.063.729,00 |
| 15.01.2026 | 4,59 | 4,65 | 4,36 | 4,37 | -4,59% | 2.288.357,00 |
| 14.01.2026 | 4,63 | 4,65 | 4,40 | 4,58 | -1,29% | 1.809.936,00 |
| 13.01.2026 | 4,70 | 4,77 | 4,56 | 4,64 | -0,85% | 1.397.521,00 |
| 12.01.2026 | 4,69 | 4,72 | 4,46 | 4,68 | -0,21% | 2.263.327,00 |
| 09.01.2026 | 4,85 | 4,86 | 4,67 | 4,69 | -2,29% | 1.678.194,00 |
| 08.01.2026 | 4,81 | 4,93 | 4,75 | 4,80 | -0,21% | 1.627.324,00 |
| 07.01.2026 | 4,98 | 4,98 | 4,78 | 4,81 | -2,63% | 1.484.820,00 |
| 06.01.2026 | 5,09 | 5,15 | 4,80 | 4,94 | -3,14% | 2.542.576,00 |
| 05.01.2026 | 4,90 | 5,24 | 4,84 | 5,10 | 6,47% | 3.256.170,00 |
| 02.01.2026 | 4,82 | 4,85 | 4,63 | 4,79 | 3,01% | 2.028.158,00 |
| 31.12.2025 | 4,56 | 4,80 | 4,56 | 4,65 | 0,87% | 2.880.035,00 |
| 30.12.2025 | 4,79 | 4,92 | 4,59 | 4,61 | -3,35% | 2.033.245,00 |
| 29.12.2025 | 4,92 | 5,06 | 4,74 | 4,77 | -5,17% | 2.277.107,00 |
| 26.12.2025 | 5,13 | 5,13 | 4,89 | 5,03 | -1,95% | 1.673.627,00 |
| 24.12.2025 | 5,06 | 5,17 | 5,02 | 5,13 | 0,98% | 839.270,00 |
| 23.12.2025 | 5,00 | 5,22 | 4,93 | 5,08 | -0,39% | 2.167.760,00 |
| 22.12.2025 | 5,11 | 5,37 | 5,03 | 5,10 | 1,80% | 2.491.759,00 |
| 19.12.2025 | 5,00 | 5,13 | 4,93 | 5,01 | 1,62% | 4.790.943,00 |
| 18.12.2025 | 5,03 | 5,24 | 4,84 | 4,93 | 1,44% | 2.955.925,00 |
| 17.12.2025 | 5,34 | 5,44 | 4,84 | 4,86 | -7,60% | 3.386.367,00 |
| 16.12.2025 | 5,08 | 5,32 | 5,04 | 5,26 | 1,35% | 2.466.083,00 |
| 15.12.2025 | 5,70 | 5,71 | 5,18 | 5,19 | -8,79% | 3.855.139,00 |
| 12.12.2025 | 6,04 | 6,13 | 5,62 | 5,69 | -5,95% | 3.180.585,00 |
| 11.12.2025 | 5,80 | 6,10 | 5,72 | 6,05 | 3,42% | 3.104.979,00 |
| 10.12.2025 | 5,68 | 6,00 | 5,54 | 5,85 | 3,54% | 3.067.072,00 |
| 09.12.2025 | 5,47 | 5,72 | 5,39 | 5,65 | 1,99% | 2.830.337,00 |
| 08.12.2025 | 5,22 | 5,62 | 5,21 | 5,54 | 6,33% | 3.351.613,00 |
| 05.12.2025 | 5,48 | 5,48 | 5,18 | 5,21 | -5,10% | 3.101.157,00 |
| 04.12.2025 | 5,40 | 5,52 | 5,32 | 5,49 | 0,55% | 4.297.772,00 |
| 03.12.2025 | 5,03 | 5,51 | 4,92 | 5,46 | 8,33% | 5.061.236,00 |
| 02.12.2025 | 4,37 | 5,09 | 4,35 | 5,04 | 17,21% | 6.755.391,00 |
| 01.12.2025 | 4,30 | 4,47 | 4,16 | 4,30 | -1,38% | 2.893.640,00 |
| 28.11.2025 | 4,34 | 4,50 | 4,28 | 4,36 | 1,40% | 2.079.885,00 |
| 26.11.2025 | 4,28 | 4,34 | 4,11 | 4,30 | 1,90% | 2.478.186,00 |
| 25.11.2025 | 4,13 | 4,22 | 3,95 | 4,22 | 3,18% | 2.432.903,00 |
| 24.11.2025 | 3,98 | 4,12 | 3,88 | 4,09 | 3,28% | 2.403.761,00 |
| 21.11.2025 | 3,86 | 3,99 | 3,59 | 3,96 | 2,59% | 4.213.040,00 |
| 20.11.2025 | 4,25 | 4,50 | 3,83 | 3,86 | -3,98% | 4.147.009,00 |
| 19.11.2025 | 4,28 | 4,31 | 3,93 | 4,02 | -5,63% | 5.048.439,00 |
| 18.11.2025 | 4,24 | 4,35 | 4,11 | 4,26 | -1,84% | 2.963.834,00 |
| 17.11.2025 | 4,22 | 4,51 | 4,14 | 4,34 | 0,93% | 4.096.211,00 |
| 14.11.2025 | 3,94 | 4,44 | 3,94 | 4,30 | 0,70% | 5.895.297,00 |
| 13.11.2025 | 4,99 | 5,04 | 4,18 | 4,27 | -15,61% | 12.229.679,00 |
| 12.11.2025 | 5,32 | 5,47 | 4,98 | 5,06 | -3,25% | 4.067.436,00 |
| 11.11.2025 | 5,28 | 5,34 | 5,08 | 5,23 | -2,61% | 3.354.480,00 |
| 10.11.2025 | 5,87 | 5,89 | 5,17 | 5,37 | -5,95% | 6.215.739,00 |
| 07.11.2025 | 5,78 | 5,95 | 5,15 | 5,71 | -10,64% | 7.627.881,00 |
| 06.11.2025 | 6,90 | 6,90 | 6,26 | 6,39 | -4,48% | 8.162.228,00 |
| 05.11.2025 | 6,26 | 6,74 | 5,99 | 6,69 | 8,43% | 5.598.502,00 |
| 04.11.2025 | 6,30 | 6,49 | 5,95 | 6,17 | -8,18% | 9.086.440,00 |
| 03.11.2025 | 6,39 | 6,72 | 6,12 | 6,72 | 7,35% | 6.525.823,00 |
| 31.10.2025 | 6,27 | 6,33 | 5,93 | 6,26 | 4,07% | 5.231.979,00 |
| 30.10.2025 | 6,29 | 6,33 | 5,90 | 6,02 | -5,57% | 5.321.499,00 |
| 29.10.2025 | 6,75 | 6,79 | 6,32 | 6,37 | -4,50% | 5.289.819,00 |