1,535$
4,42%
Echtzeit-Aktienkurs Veritone Inc
Bid:
Ask:
Aktienkurse zur Veritone Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 1,47 | 1,50 | 1,35 | 1,47 | 3,16% | 1.491.601,00 |
| 25.06.2025 | 1,40 | 1,51 | 1,39 | 1,43 | 4,78% | 1.973.509,00 |
| 24.06.2025 | 1,24 | 1,38 | 1,22 | 1,36 | 11,48% | 652.836,00 |
| 23.06.2025 | 1,30 | 1,30 | 1,22 | 1,22 | -6,15% | 1.275.365,00 |
| 20.06.2025 | 1,41 | 1,43 | 1,29 | 1,30 | -7,80% | 1.814.947,00 |
| 18.06.2025 | 1,46 | 1,50 | 1,40 | 1,41 | -4,73% | 744.469,00 |
| 17.06.2025 | 1,59 | 1,60 | 1,46 | 1,48 | -6,92% | 791.426,00 |
| 16.06.2025 | 1,39 | 1,63 | 1,38 | 1,59 | 13,57% | 1.535.169,00 |
| 13.06.2025 | 1,45 | 1,45 | 1,38 | 1,40 | -4,76% | 675.038,00 |
| 12.06.2025 | 1,55 | 1,55 | 1,46 | 1,47 | -4,55% | 794.156,00 |
| 11.06.2025 | 1,54 | 1,59 | 1,53 | 1,54 | -0,65% | 655.618,00 |
| 10.06.2025 | 1,58 | 1,62 | 1,50 | 1,55 | -1,90% | 673.759,00 |
| 09.06.2025 | 1,58 | 1,61 | 1,54 | 1,58 | 5,33% | 896.578,00 |
| 06.06.2025 | 1,49 | 1,57 | 1,48 | 1,50 | 1,01% | 534.855,00 |
| 05.06.2025 | 1,58 | 1,58 | 1,46 | 1,49 | -3,57% | 622.905,00 |
| 04.06.2025 | 1,50 | 1,58 | 1,50 | 1,54 | 3,36% | 713.567,00 |
| 03.06.2025 | 1,48 | 1,52 | 1,42 | 1,49 | 2,05% | 722.210,00 |
| 02.06.2025 | 1,55 | 1,56 | 1,45 | 1,46 | -7,01% | 1.122.228,00 |
| 30.05.2025 | 1,56 | 1,62 | 1,56 | 1,57 | 0,96% | 635.658,00 |
| 29.05.2025 | 1,74 | 1,74 | 1,53 | 1,56 | -9,06% | 1.282.327,00 |
| 28.05.2025 | 1,72 | 1,78 | 1,69 | 1,71 | -0,58% | 725.917,00 |
| 27.05.2025 | 1,80 | 1,81 | 1,71 | 1,72 | -1,43% | 665.220,00 |
| 23.05.2025 | 1,66 | 1,77 | 1,66 | 1,75 | 0,87% | 406.379,00 |
| 22.05.2025 | 1,66 | 1,74 | 1,62 | 1,73 | 4,22% | 340.028,00 |
| 21.05.2025 | 1,75 | 1,75 | 1,62 | 1,66 | -5,68% | 607.309,00 |
| 20.05.2025 | 1,79 | 1,83 | 1,74 | 1,76 | -2,22% | 445.106,00 |
| 19.05.2025 | 1,81 | 1,83 | 1,75 | 1,80 | -2,17% | 368.556,00 |
| 16.05.2025 | 1,81 | 1,87 | 1,78 | 1,84 | 3,95% | 609.396,00 |
| 15.05.2025 | 1,77 | 1,81 | 1,72 | 1,77 | 0,00% | 455.665,00 |
| 14.05.2025 | 1,87 | 1,87 | 1,76 | 1,77 | -3,80% | 631.318,00 |
| 13.05.2025 | 1,83 | 1,86 | 1,75 | 1,84 | 1,66% | 812.000,00 |
| 12.05.2025 | 1,90 | 1,90 | 1,78 | 1,81 | 0,00% | 564.299,00 |
| 09.05.2025 | 1,95 | 1,95 | 1,77 | 1,81 | -9,05% | 1.136.287,00 |
| 08.05.2025 | 1,93 | 2,05 | 1,93 | 1,99 | 6,99% | 1.092.538,00 |
| 07.05.2025 | 1,86 | 1,92 | 1,85 | 1,86 | -0,53% | 393.169,00 |
| 06.05.2025 | 1,95 | 1,99 | 1,85 | 1,87 | -5,56% | 531.491,00 |
| 05.05.2025 | 2,00 | 2,04 | 1,95 | 1,98 | -2,94% | 283.110,00 |
| 02.05.2025 | 2,05 | 2,10 | 2,04 | 2,04 | 0,49% | 311.863,00 |
| 01.05.2025 | 2,06 | 2,10 | 2,02 | 2,03 | -0,49% | 377.214,00 |
| 30.04.2025 | 2,01 | 2,05 | 1,94 | 2,04 | 0,00% | 382.591,00 |
| 29.04.2025 | 2,07 | 2,12 | 2,03 | 2,04 | -1,45% | 625.386,00 |
| 28.04.2025 | 2,25 | 2,33 | 2,06 | 2,07 | -8,81% | 567.067,00 |
| 25.04.2025 | 2,33 | 2,34 | 2,19 | 2,27 | -0,44% | 503.704,00 |
| 24.04.2025 | 2,20 | 2,33 | 2,20 | 2,28 | 3,17% | 266.823,00 |
| 23.04.2025 | 2,25 | 2,35 | 2,19 | 2,21 | 3,27% | 428.366,00 |
| 22.04.2025 | 2,12 | 2,16 | 2,07 | 2,14 | 2,39% | 260.703,00 |
| 21.04.2025 | 2,16 | 2,20 | 2,05 | 2,09 | -3,24% | 212.240,00 |
| 17.04.2025 | 2,13 | 2,24 | 2,11 | 2,16 | 1,89% | 254.259,00 |
| 16.04.2025 | 2,15 | 2,22 | 2,08 | 2,12 | -4,50% | 319.694,00 |
| 15.04.2025 | 2,20 | 2,25 | 2,14 | 2,22 | 2,30% | 296.468,00 |
| 14.04.2025 | 2,21 | 2,25 | 2,08 | 2,17 | -0,46% | 368.964,00 |
| 11.04.2025 | 2,28 | 2,38 | 2,10 | 2,18 | -2,68% | 367.187,00 |
| 10.04.2025 | 2,24 | 2,29 | 2,15 | 2,24 | -1,54% | 403.287,00 |
| 09.04.2025 | 2,05 | 2,33 | 1,96 | 2,28 | 11,79% | 457.612,00 |
| 08.04.2025 | 2,28 | 2,28 | 1,96 | 2,04 | -7,50% | 478.478,00 |
| 07.04.2025 | 1,91 | 2,25 | 1,86 | 2,20 | 7,58% | 732.885,00 |
| 04.04.2025 | 2,19 | 2,20 | 1,90 | 2,05 | -8,71% | 893.669,00 |
| 03.04.2025 | 2,23 | 2,31 | 2,15 | 2,24 | -5,49% | 589.023,00 |
| 02.04.2025 | 2,31 | 2,44 | 2,28 | 2,37 | 1,72% | 381.405,00 |
| 01.04.2025 | 2,34 | 2,40 | 2,26 | 2,33 | 0,22% | 392.232,00 |
| 31.03.2025 | 2,49 | 2,51 | 2,28 | 2,33 | -8,82% | 504.093,00 |
| 28.03.2025 | 2,73 | 2,73 | 2,50 | 2,55 | -6,93% | 494.467,00 |
| 27.03.2025 | 2,68 | 2,84 | 2,65 | 2,74 | 3,01% | 379.765,00 |
| 26.03.2025 | 2,78 | 2,82 | 2,65 | 2,66 | -5,34% | 360.360,00 |
| 25.03.2025 | 2,75 | 2,88 | 2,70 | 2,81 | 1,81% | 447.305,00 |
| 24.03.2025 | 2,82 | 2,85 | 2,69 | 2,76 | 0,00% | 299.573,00 |
| 21.03.2025 | 2,62 | 2,82 | 2,60 | 2,76 | 1,85% | 453.430,00 |
| 20.03.2025 | 2,75 | 2,80 | 2,68 | 2,71 | -1,45% | 206.574,00 |
| 19.03.2025 | 2,65 | 2,77 | 2,63 | 2,75 | 5,77% | 386.764,00 |
| 18.03.2025 | 2,68 | 2,74 | 2,50 | 2,60 | -6,47% | 444.571,00 |
| 17.03.2025 | 2,73 | 2,88 | 2,66 | 2,78 | 6,51% | 673.164,00 |
| 14.03.2025 | 2,27 | 2,63 | 2,27 | 2,61 | 11,54% | 546.748,00 |
| 13.03.2025 | 2,42 | 2,43 | 2,32 | 2,34 | -3,31% | 232.608,00 |
| 12.03.2025 | 2,39 | 2,47 | 2,37 | 2,42 | 2,33% | 319.248,00 |
| 11.03.2025 | 2,31 | 2,43 | 2,28 | 2,37 | 0,64% | 314.704,00 |
| 10.03.2025 | 2,45 | 2,45 | 2,23 | 2,35 | -5,62% | 659.252,00 |
| 07.03.2025 | 2,48 | 2,58 | 2,37 | 2,49 | 0,61% | 315.257,00 |
| 06.03.2025 | 2,48 | 2,67 | 2,47 | 2,48 | -3,70% | 365.185,00 |
| 05.03.2025 | 2,46 | 2,59 | 2,43 | 2,57 | 5,54% | 306.715,00 |
| 04.03.2025 | 2,42 | 2,54 | 2,37 | 2,44 | -1,81% | 513.153,00 |
| 03.03.2025 | 2,74 | 2,79 | 2,44 | 2,48 | -10,14% | 686.480,00 |
| 28.02.2025 | 2,64 | 2,76 | 2,53 | 2,76 | 3,37% | 478.351,00 |
| 27.02.2025 | 2,83 | 2,83 | 2,63 | 2,67 | -2,91% | 381.206,00 |
| 26.02.2025 | 2,50 | 2,76 | 2,46 | 2,75 | 11,79% | 696.632,00 |
| 25.02.2025 | 2,65 | 2,70 | 2,45 | 2,46 | -8,21% | 971.465,00 |
| 24.02.2025 | 2,94 | 2,94 | 2,68 | 2,68 | -5,80% | 879.084,00 |
| 21.02.2025 | 2,98 | 2,99 | 2,81 | 2,85 | -3,40% | 770.429,00 |
| 20.02.2025 | 3,00 | 3,08 | 2,86 | 2,95 | -2,00% | 510.611,00 |
| 19.02.2025 | 3,38 | 3,38 | 2,97 | 3,01 | -9,49% | 907.299,00 |
| 18.02.2025 | 3,50 | 3,61 | 3,29 | 3,32 | -3,77% | 865.837,00 |
| 14.02.2025 | 3,77 | 3,78 | 3,34 | 3,45 | -7,63% | 1.090.382,00 |
| 13.02.2025 | 3,42 | 3,79 | 3,39 | 3,74 | 10,83% | 1.096.588,00 |
| 12.02.2025 | 3,20 | 3,46 | 3,18 | 3,37 | 2,43% | 471.793,00 |
| 11.02.2025 | 3,32 | 3,47 | 3,25 | 3,29 | -5,73% | 578.348,00 |
| 10.02.2025 | 3,58 | 3,68 | 3,43 | 3,49 | -0,29% | 800.619,00 |
| 07.02.2025 | 3,23 | 3,58 | 3,14 | 3,50 | 8,36% | 1.021.582,00 |
| 06.02.2025 | 3,32 | 3,43 | 3,20 | 3,23 | -4,72% | 502.687,00 |
| 05.02.2025 | 3,44 | 3,45 | 3,28 | 3,39 | -1,74% | 595.385,00 |
| 04.02.2025 | 3,21 | 3,55 | 3,21 | 3,45 | 5,18% | 730.129,00 |
| 03.02.2025 | 2,91 | 3,37 | 2,90 | 3,28 | 7,54% | 1.058.924,00 |