2,350$
-5,62%
Echtzeit-Aktienkurs Veritone Inc
Bid:
Ask:
Aktienkurse zur Veritone Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2025 | 2,45 | 2,45 | 2,23 | 2,34 | -6,02% | 664.436,00 |
| 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 |
| 31.01.2025 | 3,14 | 3,23 | 3,00 | 3,05 | -1,29% | 550.987,00 |
| 30.01.2025 | 3,00 | 3,20 | 2,98 | 3,09 | 4,04% | 797.845,00 |
| 29.01.2025 | 2,91 | 2,98 | 2,80 | 2,97 | 3,85% | 444.239,00 |
| 28.01.2025 | 2,85 | 2,91 | 2,73 | 2,86 | 1,06% | 283.152,00 |
| 27.01.2025 | 2,88 | 2,99 | 2,73 | 2,83 | -5,03% | 694.436,00 |
| 24.01.2025 | 3,05 | 3,24 | 2,97 | 2,98 | -5,40% | 796.062,00 |
| 23.01.2025 | 3,15 | 3,20 | 2,98 | 3,15 | -0,94% | 970.147,00 |
| 22.01.2025 | 3,07 | 3,27 | 3,03 | 3,18 | 6,53% | 1.236.197,00 |
| 21.01.2025 | 2,82 | 3,15 | 2,73 | 2,99 | 10,15% | 1.080.637,00 |
| 17.01.2025 | 2,76 | 2,82 | 2,68 | 2,71 | 0,37% | 508.059,00 |
| 16.01.2025 | 2,87 | 2,90 | 2,67 | 2,70 | -5,59% | 802.911,00 |
| 15.01.2025 | 2,78 | 2,97 | 2,78 | 2,86 | 3,62% | 939.993,00 |
| 14.01.2025 | 2,85 | 2,99 | 2,76 | 2,76 | -0,36% | 556.897,00 |
| 13.01.2025 | 2,83 | 2,88 | 2,65 | 2,77 | -6,42% | 824.054,00 |
| 10.01.2025 | 2,93 | 3,07 | 2,86 | 2,96 | 1,02% | 543.437,00 |
| 08.01.2025 | 3,20 | 3,27 | 2,92 | 2,93 | -13,06% | 980.100,00 |
| 07.01.2025 | 3,64 | 3,78 | 3,34 | 3,37 | -6,39% | 1.100.728,00 |
| 06.01.2025 | 3,59 | 3,84 | 3,48 | 3,60 | 1,98% | 1.654.324,00 |
| 03.01.2025 | 3,26 | 3,56 | 3,02 | 3,53 | 10,31% | 1.452.961,00 |
| 02.01.2025 | 3,01 | 3,42 | 2,63 | 3,20 | -2,44% | 2.323.689,00 |
| 31.12.2024 | 3,99 | 4,01 | 3,17 | 3,28 | -16,33% | 1.975.725,00 |
| 30.12.2024 | 3,55 | 4,10 | 3,24 | 3,92 | 11,05% | 2.591.255,00 |
| 27.12.2024 | 3,70 | 3,73 | 3,18 | 3,53 | 5,06% | 2.940.503,00 |
| 26.12.2024 | 2,67 | 3,43 | 2,54 | 3,36 | 32,81% | 5.710.645,00 |
| 24.12.2024 | 2,33 | 2,55 | 2,32 | 2,53 | 9,52% | 761.414,00 |
| 23.12.2024 | 2,35 | 2,35 | 2,21 | 2,31 | 0,43% | 459.470,00 |
| 20.12.2024 | 2,16 | 2,35 | 2,14 | 2,30 | 5,50% | 601.006,00 |
| 19.12.2024 | 2,20 | 2,29 | 2,15 | 2,18 | -0,57% | 777.928,00 |
| 18.12.2024 | 2,38 | 2,46 | 2,13 | 2,19 | -7,49% | 1.370.073,00 |
| 17.12.2024 | 2,45 | 2,52 | 2,35 | 2,37 | -3,66% | 822.688,00 |
| 16.12.2024 | 2,65 | 2,65 | 2,32 | 2,46 | -5,02% | 1.530.312,00 |
| 13.12.2024 | 2,44 | 2,67 | 2,37 | 2,59 | 6,58% | 1.423.524,00 |
| 12.12.2024 | 2,45 | 2,55 | 2,38 | 2,43 | -3,57% | 851.811,00 |
| 11.12.2024 | 2,62 | 2,65 | 2,42 | 2,52 | -3,82% | 1.217.452,00 |
| 10.12.2024 | 2,63 | 2,69 | 2,60 | 2,62 | -1,13% | 719.816,00 |
| 09.12.2024 | 2,79 | 2,87 | 2,62 | 2,65 | 0,76% | 1.651.593,00 |
| 06.12.2024 | 2,65 | 2,80 | 2,60 | 2,63 | 1,54% | 1.396.894,00 |
| 05.12.2024 | 2,66 | 2,73 | 2,58 | 2,59 | -1,52% | 740.286,00 |
| 04.12.2024 | 2,59 | 2,67 | 2,53 | 2,63 | 2,33% | 406.839,00 |
| 03.12.2024 | 2,67 | 2,67 | 2,49 | 2,57 | -3,02% | 485.674,00 |
| 02.12.2024 | 2,70 | 2,74 | 2,62 | 2,65 | 0,38% | 532.801,00 |
| 29.11.2024 | 2,72 | 2,77 | 2,62 | 2,64 | -1,12% | 334.441,00 |
| 27.11.2024 | 2,70 | 2,73 | 2,61 | 2,67 | -2,20% | 459.815,00 |
| 26.11.2024 | 2,85 | 2,91 | 2,70 | 2,73 | -0,73% | 512.950,00 |
| 25.11.2024 | 2,84 | 2,90 | 2,73 | 2,75 | 0,73% | 425.049,00 |
| 22.11.2024 | 2,77 | 2,83 | 2,70 | 2,73 | -0,36% | 539.322,00 |
| 21.11.2024 | 2,75 | 2,75 | 2,65 | 2,74 | 2,62% | 90.589,00 |
| 20.11.2024 | 2,82 | 2,85 | 2,62 | 2,67 | -8,56% | 795.798,00 |
| 19.11.2024 | 2,90 | 3,03 | 2,81 | 2,92 | -1,68% | 561.923,00 |
| 18.11.2024 | 3,07 | 3,12 | 2,95 | 2,97 | -2,94% | 449.117,00 |
| 15.11.2024 | 3,06 | 3,13 | 2,98 | 3,06 | 0,00% | 411.183,00 |
| 14.11.2024 | 3,20 | 3,26 | 3,02 | 3,06 | -3,92% | 627.365,00 |
| 13.11.2024 | 2,93 | 3,31 | 2,88 | 3,19 | 11,76% | 1.156.117,00 |
| 12.11.2024 | 3,59 | 3,60 | 2,81 | 2,85 | -23,60% | 1.992.073,00 |
| 11.11.2024 | 3,62 | 3,80 | 3,53 | 3,73 | 4,48% | 800.214,00 |
| 08.11.2024 | 3,62 | 3,62 | 3,40 | 3,57 | -2,46% | 354.585,00 |
| 07.11.2024 | 3,36 | 3,71 | 3,34 | 3,66 | 9,09% | 713.753,00 |
| 06.11.2024 | 3,50 | 3,50 | 3,21 | 3,36 | 1,36% | 429.570,00 |
| 05.11.2024 | 3,13 | 3,32 | 3,06 | 3,31 | 5,92% | 507.320,00 |
| 04.11.2024 | 3,29 | 3,36 | 3,12 | 3,13 | -4,14% | 433.567,00 |
| 01.11.2024 | 3,33 | 3,46 | 3,25 | 3,26 | -0,30% | 413.223,00 |
| 31.10.2024 | 3,34 | 3,41 | 3,15 | 3,27 | -5,23% | 789.108,00 |
| 30.10.2024 | 3,63 | 3,76 | 3,43 | 3,45 | -6,76% | 585.479,00 |
| 29.10.2024 | 3,85 | 4,15 | 3,66 | 3,70 | -3,90% | 1.062.889,00 |
| 28.10.2024 | 3,51 | 3,88 | 3,49 | 3,85 | 10,95% | 989.026,00 |
| 25.10.2024 | 3,40 | 3,56 | 3,29 | 3,47 | 2,06% | 597.046,00 |
| 24.10.2024 | 3,45 | 3,58 | 3,30 | 3,40 | 0,44% | 766.393,00 |
| 23.10.2024 | 4,00 | 4,03 | 3,27 | 3,39 | -20,17% | 2.629.614,00 |
| 22.10.2024 | 4,14 | 4,31 | 3,80 | 4,24 | 2,91% | 1.343.950,00 |
| 21.10.2024 | 4,31 | 4,31 | 4,05 | 4,12 | -3,06% | 441.528,00 |
| 18.10.2024 | 4,12 | 4,49 | 4,12 | 4,25 | 1,92% | 575.536,00 |
| 17.10.2024 | 4,51 | 4,53 | 4,12 | 4,17 | -6,50% | 526.349,00 |
| 16.10.2024 | 4,15 | 4,46 | 4,04 | 4,46 | 7,47% | 496.347,00 |
| 15.10.2024 | 4,25 | 4,27 | 4,00 | 4,15 | -2,12% | 477.688,00 |
| 14.10.2024 | 4,06 | 4,38 | 4,00 | 4,24 | 2,66% | 807.636,00 |