2,300€
-3,60%
Echtzeit-Aktienkurs Veritone
Bid:
Ask:
Aktienkurse zur Veritone Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2026 | 2,38 | 2,39 | 2,23 | 2,26 | -5,36% | - |
| 23.03.2026 | 2,29 | 2,41 | 2,29 | 2,39 | 1,88% | 2.066,00 |
| 20.03.2026 | 2,32 | 2,36 | 2,28 | 2,34 | 0,09% | - |
| 19.03.2026 | 2,34 | 2,37 | 2,31 | 2,34 | -0,93% | - |
| 18.03.2026 | 2,46 | 2,48 | 2,36 | 2,36 | -3,04% | - |
| 17.03.2026 | 2,42 | 2,47 | 2,42 | 2,44 | 0,58% | - |
| 16.03.2026 | 2,48 | 2,54 | 2,42 | 2,42 | -2,10% | - |
| 13.03.2026 | 2,49 | 2,62 | 2,44 | 2,47 | -0,40% | - |
| 12.03.2026 | 2,54 | 2,61 | 2,48 | 2,48 | -4,53% | 1.000,00 |
| 11.03.2026 | 2,70 | 2,78 | 2,56 | 2,60 | -2,98% | - |
| 10.03.2026 | 2,63 | 2,80 | 2,61 | 2,68 | 2,68% | - |
| 09.03.2026 | 2,58 | 2,64 | 2,50 | 2,61 | 2,35% | 280,00 |
| 06.03.2026 | 2,65 | 2,72 | 2,53 | 2,55 | -0,78% | 140,00 |
| 05.03.2026 | 2,49 | 2,63 | 2,45 | 2,57 | 2,06% | - |
| 04.03.2026 | 2,41 | 2,61 | 2,40 | 2,52 | 3,70% | - |
| 03.03.2026 | 2,44 | 2,46 | 2,35 | 2,43 | -1,62% | - |
| 02.03.2026 | 2,34 | 2,49 | 2,28 | 2,47 | 4,48% | - |
| 27.02.2026 | 2,48 | 2,50 | 2,35 | 2,36 | -5,52% | 2.000,00 |
| 26.02.2026 | 2,46 | 2,53 | 2,41 | 2,50 | 0,24% | 800,00 |
| 25.02.2026 | 2,35 | 2,52 | 2,35 | 2,50 | 4,70% | - |
| 24.02.2026 | 2,34 | 2,41 | 2,34 | 2,38 | 1,79% | - |
| 23.02.2026 | 2,36 | 2,38 | 2,33 | 2,34 | -2,01% | - |
| 20.02.2026 | 2,52 | 2,54 | 2,39 | 2,39 | -5,23% | - |
| 19.02.2026 | 2,58 | 2,60 | 2,49 | 2,52 | -2,70% | - |
| 18.02.2026 | 2,52 | 2,65 | 2,52 | 2,59 | 2,29% | - |
| 17.02.2026 | 2,65 | 2,66 | 2,53 | 2,53 | -4,67% | - |
| 16.02.2026 | 2,65 | 2,70 | 2,65 | 2,66 | 1,84% | - |
| 13.02.2026 | 2,61 | 2,61 | 2,61 | 2,61 | -4,61% | - |
| 12.02.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -1,51% | - |
| 11.02.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -1,21% | - |
| 10.02.2026 | 2,81 | 2,81 | 2,81 | 2,81 | -5,00% | - |
| 09.02.2026 | 2,82 | 2,96 | 2,82 | 2,96 | 20,92% | 7.250,00 |
| 06.02.2026 | 2,45 | 2,45 | 2,45 | 2,45 | -11,62% | - |
| 05.02.2026 | 2,77 | 2,77 | 2,77 | 2,77 | -1,63% | - |
| 04.02.2026 | 3,08 | 3,08 | 2,82 | 2,82 | -11,11% | 2.000,00 |
| 03.02.2026 | 3,17 | 3,17 | 3,17 | 3,17 | 4,55% | - |
| 02.02.2026 | 2,96 | 3,03 | 2,96 | 3,03 | 0,76% | 7.464,00 |
| 30.01.2026 | 3,02 | 3,13 | 2,95 | 3,01 | 1,48% | - |
| 29.01.2026 | 3,16 | 3,29 | 2,94 | 2,96 | -6,88% | - |
| 28.01.2026 | 3,24 | 3,32 | 3,17 | 3,18 | 0,63% | - |
| 27.01.2026 | 3,24 | 3,30 | 3,12 | 3,16 | -2,29% | - |
| 26.01.2026 | 3,42 | 3,46 | 3,23 | 3,24 | -8,64% | - |
| 23.01.2026 | 3,54 | 3,54 | 3,54 | 3,54 | 4,61% | - |
| 22.01.2026 | 3,39 | 3,39 | 3,39 | 3,39 | 2,17% | - |
| 21.01.2026 | 3,46 | 3,46 | 3,31 | 3,31 | -9,55% | 849,00 |
| 20.01.2026 | 3,66 | 3,66 | 3,66 | 3,66 | -5,23% | - |
| 19.01.2026 | 3,87 | 3,87 | 3,87 | 3,87 | 2,11% | 1.940,00 |
| 16.01.2026 | 3,79 | 3,79 | 3,79 | 3,79 | -2,67% | - |
| 15.01.2026 | 3,89 | 3,89 | 3,89 | 3,89 | -0,36% | - |
| 14.01.2026 | 3,92 | 4,03 | 3,88 | 3,90 | -2,55% | 590,00 |
| 13.01.2026 | 4,01 | 4,01 | 4,01 | 4,01 | 0,65% | - |
| 12.01.2026 | 3,98 | 3,98 | 3,98 | 3,98 | -2,21% | - |
| 09.01.2026 | 4,07 | 4,07 | 4,07 | 4,07 | 0,10% | - |
| 08.01.2026 | 4,07 | 4,07 | 4,07 | 4,07 | -3,51% | - |
| 07.01.2026 | 4,21 | 4,21 | 4,21 | 4,21 | -2,59% | - |
| 06.01.2026 | 4,33 | 4,33 | 4,33 | 4,33 | 5,62% | - |
| 05.01.2026 | 4,10 | 4,10 | 4,10 | 4,10 | 1,19% | - |
| 02.01.2026 | 4,05 | 4,05 | 4,05 | 4,05 | 1,40% | 1.500,00 |
| 30.12.2025 | 3,99 | 3,99 | 3,99 | 3,99 | -4,77% | - |
| 29.12.2025 | 4,19 | 4,19 | 4,19 | 4,19 | -0,43% | 1.500,00 |
| 23.12.2025 | 4,21 | 4,21 | 4,21 | 4,21 | -0,66% | - |
| 22.12.2025 | 4,24 | 4,24 | 4,24 | 4,24 | 1,88% | - |
| 19.12.2025 | 4,16 | 4,16 | 4,16 | 4,16 | 2,01% | - |
| 18.12.2025 | 4,08 | 4,08 | 4,08 | 4,08 | -8,93% | - |
| 17.12.2025 | 4,48 | 4,48 | 4,48 | 4,48 | 5,76% | - |
| 16.12.2025 | 4,23 | 4,23 | 4,23 | 4,23 | -8,47% | - |
| 15.12.2025 | 4,74 | 4,74 | 4,63 | 4,63 | -10,61% | 1.480,00 |
| 12.12.2025 | 5,08 | 5,18 | 5,08 | 5,18 | 6,97% | 500,00 |
| 11.12.2025 | 4,80 | 4,84 | 4,80 | 4,84 | 0,83% | 392,00 |
| 10.12.2025 | 4,80 | 4,80 | 4,80 | 4,80 | 3,01% | - |
| 09.12.2025 | 4,66 | 4,66 | 4,66 | 4,66 | -1,73% | - |
| 08.12.2025 | 4,42 | 4,74 | 4,42 | 4,74 | 0,47% | 850,00 |
| 05.12.2025 | 4,72 | 4,72 | 4,72 | 4,72 | 2,52% | - |
| 04.12.2025 | 4,60 | 4,60 | 4,60 | 4,60 | 6,82% | - |
| 03.12.2025 | 4,31 | 4,31 | 4,31 | 4,31 | 3,41% | - |
| 02.12.2025 | 3,66 | 4,20 | 3,66 | 4,17 | 16,17% | 4.211,00 |
| 01.12.2025 | 3,63 | 3,63 | 3,59 | 3,59 | -5,23% | 120,00 |
| 28.11.2025 | 3,74 | 3,78 | 3,74 | 3,78 | 2,94% | 95,00 |
| 27.11.2025 | 3,68 | 3,68 | 3,68 | 3,68 | 1,72% | - |
| 26.11.2025 | 3,61 | 3,61 | 3,61 | 3,61 | 2,32% | - |
| 25.11.2025 | 3,53 | 3,53 | 3,53 | 3,53 | 3,27% | - |
| 24.11.2025 | 3,41 | 3,42 | 3,41 | 3,42 | 3,83% | 550,00 |
| 21.11.2025 | 3,29 | 3,29 | 3,29 | 3,29 | -11,55% | 900,00 |
| 20.11.2025 | 3,72 | 3,72 | 3,72 | 3,72 | 3,39% | - |
| 19.11.2025 | 3,60 | 3,60 | 3,60 | 3,60 | 0,45% | - |
| 18.11.2025 | 3,59 | 3,59 | 3,59 | 3,59 | -5,88% | - |
| 17.11.2025 | 3,81 | 3,81 | 3,81 | 3,81 | 8,61% | - |
| 14.11.2025 | 3,51 | 3,51 | 3,51 | 3,51 | -18,91% | - |
| 13.11.2025 | 4,33 | 4,33 | 4,33 | 4,33 | -1,99% | - |
| 12.11.2025 | 4,41 | 4,41 | 4,41 | 4,41 | -3,03% | - |
| 11.11.2025 | 4,55 | 4,55 | 4,47 | 4,55 | -11,18% | 12.292,00 |
| 10.11.2025 | 5,13 | 5,13 | 5,13 | 5,13 | -1,63% | - |
| 07.11.2025 | 5,21 | 5,21 | 5,21 | 5,21 | -8,44% | - |
| 06.11.2025 | 5,69 | 5,69 | 5,69 | 5,69 | 7,56% | - |
| 05.11.2025 | 5,29 | 5,29 | 5,29 | 5,29 | -5,28% | - |
| 04.11.2025 | 5,59 | 5,59 | 5,59 | 5,59 | -1,59% | - |
| 03.11.2025 | 5,46 | 5,68 | 5,46 | 5,68 | 7,38% | 1.700,00 |
| 31.10.2025 | 5,29 | 5,29 | 5,29 | 5,29 | -4,77% | - |
| 30.10.2025 | 5,55 | 5,55 | 5,55 | 5,55 | -0,36% | - |
| 29.10.2025 | 6,03 | 6,03 | 5,57 | 5,57 | -14,50% | 870,00 |