1,810$
-9,05%
Echtzeit-Aktienkurs Veritone
Bid:
Ask:
Aktienkurse zur Veritone Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |