2,010€
7,12%
Echtzeit-Aktienkurs Veritone Inc
Bid:
Ask:
Aktienkurse zur Veritone Inc Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
22.08.2025 | 1,86 | 1,99 | 1,86 | 1,99 | 6,18% | - |
21.08.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -5,11% | - |
20.08.2025 | 1,93 | 1,98 | 1,93 | 1,98 | -2,51% | - |
19.08.2025 | 2,08 | 2,08 | 2,03 | 2,03 | -5,85% | - |
18.08.2025 | 2,13 | 2,15 | 2,13 | 2,15 | -1,28% | - |
15.08.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 1,87% | - |
14.08.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -3,95% | - |
13.08.2025 | 2,23 | 2,23 | 2,23 | 2,23 | -10,80% | - |
12.08.2025 | 2,32 | 2,54 | 2,32 | 2,50 | -1,42% | 1.500,00 |
11.08.2025 | 2,32 | 2,54 | 2,32 | 2,54 | 7,37% | - |
08.08.2025 | 1,99 | 2,36 | 1,99 | 2,36 | 25,97% | 405,00 |
07.08.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -4,73% | - |
06.08.2025 | 2,08 | 2,08 | 1,97 | 1,97 | -7,95% | - |
05.08.2025 | 2,04 | 2,14 | 2,04 | 2,14 | 2,99% | - |
04.08.2025 | 1,77 | 2,08 | 1,77 | 2,08 | 13,44% | 500,00 |
01.08.2025 | 1,84 | 1,84 | 1,83 | 1,83 | 6,09% | - |
31.07.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 5,89% | - |
30.07.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -4,29% | - |
29.07.2025 | 1,78 | 1,78 | 1,70 | 1,70 | -7,60% | - |
28.07.2025 | 1,93 | 1,93 | 1,84 | 1,84 | -6,92% | 500,00 |
25.07.2025 | 2,07 | 2,07 | 1,98 | 1,98 | -11,73% | - |
24.07.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -4,43% | - |
23.07.2025 | 2,35 | 2,35 | 2,35 | 2,35 | -2,90% | - |
22.07.2025 | 2,58 | 2,70 | 2,42 | 2,42 | 1,60% | 650,00 |
21.07.2025 | 1,95 | 2,38 | 1,95 | 2,38 | 24,76% | 500,00 |
18.07.2025 | 1,81 | 1,91 | 1,81 | 1,91 | -0,68% | - |
17.07.2025 | 1,66 | 1,92 | 1,66 | 1,92 | 53,40% | 40.150,00 |
16.07.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -1,88% | - |
15.07.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -1,47% | - |
14.07.2025 | 1,19 | 1,29 | 1,19 | 1,29 | 5,72% | - |
11.07.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,33% | - |
10.07.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -0,73% | - |
09.07.2025 | 1,22 | 1,23 | 1,22 | 1,23 | -1,29% | - |
08.07.2025 | 1,26 | 1,26 | 1,25 | 1,25 | -0,72% | - |
07.07.2025 | 1,22 | 1,28 | 1,22 | 1,25 | -1,57% | 5.000,00 |
04.07.2025 | 1,23 | 1,27 | 1,23 | 1,27 | 8,15% | 330,00 |
03.07.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,51% | - |
02.07.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 12,26% | - |
01.07.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -11,45% | - |
30.06.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -5,00% | - |
27.06.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,98% | - |
26.06.2025 | 1,21 | 1,23 | 1,21 | 1,23 | 0,74% | 150,00 |
25.06.2025 | 1,16 | 1,29 | 1,16 | 1,22 | 8,44% | 4.491,00 |
24.06.2025 | 1,05 | 1,13 | 1,05 | 1,13 | -1,57% | 1.000,00 |
23.06.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 1,24% | 250,00 |
20.06.2025 | 1,20 | 1,20 | 1,13 | 1,13 | -2,84% | - |
19.06.2025 | 1,19 | 1,19 | 1,16 | 1,16 | -5,53% | - |
18.06.2025 | 1,25 | 1,25 | 1,23 | 1,23 | -7,10% | - |
17.06.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 11,45% | - |
16.06.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -0,67% | - |
13.06.2025 | 1,19 | 1,24 | 1,19 | 1,20 | -5,15% | - |
12.06.2025 | 1,29 | 1,29 | 1,26 | 1,26 | -5,33% | - |
11.06.2025 | 1,33 | 1,35 | 1,33 | 1,33 | -0,45% | - |
10.06.2025 | 1,36 | 1,36 | 1,31 | 1,34 | -2,55% | - |
09.06.2025 | 1,29 | 1,37 | 1,29 | 1,37 | 8,11% | - |
06.06.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,47% | - |
05.06.2025 | 1,32 | 1,32 | 1,28 | 1,28 | -0,16% | - |
04.06.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,31% | - |
03.06.2025 | 1,23 | 1,27 | 1,23 | 1,27 | 0,55% | 500,00 |
02.06.2025 | 1,34 | 1,34 | 1,27 | 1,27 | -7,92% | - |
30.05.2025 | 1,33 | 1,38 | 1,33 | 1,38 | 0,36% | 90,00 |
29.05.2025 | 1,52 | 1,52 | 1,37 | 1,37 | -9,39% | - |
28.05.2025 | 1,48 | 1,51 | 1,48 | 1,51 | 0,40% | - |
27.05.2025 | 1,53 | 1,53 | 1,51 | 1,51 | -1,44% | - |
26.05.2025 | 1,52 | 1,53 | 1,52 | 1,53 | -0,07% | - |
23.05.2025 | 1,49 | 1,53 | 1,49 | 1,53 | 1,06% | - |
22.05.2025 | 1,42 | 1,51 | 1,42 | 1,51 | 5,29% | - |
21.05.2025 | 1,50 | 1,50 | 1,44 | 1,44 | -6,68% | - |
20.05.2025 | 1,53 | 1,54 | 1,53 | 1,54 | -2,10% | - |
19.05.2025 | 1,58 | 1,58 | 1,57 | 1,57 | -4,43% | - |
16.05.2025 | 1,54 | 1,65 | 1,54 | 1,65 | 5,37% | - |
15.05.2025 | 1,54 | 1,56 | 1,54 | 1,56 | -1,20% | - |
14.05.2025 | 1,60 | 1,61 | 1,58 | 1,58 | -2,59% | 200,00 |
13.05.2025 | 1,57 | 1,63 | 1,57 | 1,62 | 0,74% | - |
12.05.2025 | 1,63 | 1,63 | 1,61 | 1,61 | 1,45% | - |
09.05.2025 | 1,71 | 1,71 | 1,59 | 1,59 | -9,82% | - |
08.05.2025 | 1,64 | 1,76 | 1,64 | 1,76 | 8,50% | - |
07.05.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -1,04% | - |
06.05.2025 | 1,69 | 1,69 | 1,64 | 1,64 | -6,34% | 1.670,00 |
05.05.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -2,72% | - |
02.05.2025 | 1,79 | 1,80 | 1,79 | 1,80 | 3,86% | - |
30.04.2025 | 1,75 | 1,76 | 1,73 | 1,73 | -3,99% | 500,00 |
29.04.2025 | 1,78 | 1,81 | 1,78 | 1,81 | -6,08% | - |
28.04.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -2,14% | - |
25.04.2025 | 1,97 | 1,98 | 1,95 | 1,97 | -1,16% | - |
24.04.2025 | 1,89 | 2,01 | 1,89 | 1,99 | 2,63% | - |
23.04.2025 | 1,88 | 1,97 | 1,88 | 1,94 | 6,08% | - |
22.04.2025 | 1,79 | 1,83 | 1,79 | 1,83 | -4,10% | - |
17.04.2025 | 1,85 | 1,90 | 1,85 | 1,90 | 4,50% | - |
16.04.2025 | 1,88 | 1,88 | 1,82 | 1,82 | -5,89% | - |
15.04.2025 | 1,88 | 1,94 | 1,88 | 1,94 | 0,68% | - |
14.04.2025 | 1,88 | 1,92 | 1,88 | 1,92 | 0,68% | - |
11.04.2025 | 1,99 | 1,99 | 1,91 | 1,91 | -4,36% | - |
10.04.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 16,04% | - |
09.04.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -5,54% | - |
08.04.2025 | 2,02 | 2,02 | 1,82 | 1,82 | 1,17% | - |
07.04.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -2,65% | - |
04.04.2025 | 1,98 | 1,98 | 1,79 | 1,85 | -7,96% | - |
03.04.2025 | 1,93 | 2,03 | 1,93 | 2,01 | -7,37% | - |
02.04.2025 | 2,09 | 2,20 | 2,09 | 2,17 | 2,55% | - |