0,919€
-2,03%
Echtzeit-Aktienkurs Veritone Inc
Bid:
Ask:
Aktienkurse zur Veritone Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 0,92 | 0,96 | 0,89 | 0,91 | -2,99% | - |
| 23.07.2026 | 0,97 | 0,99 | 0,91 | 0,94 | -4,29% | 2.000,00 |
| 22.07.2026 | 0,97 | 1,03 | 0,95 | 0,98 | 0,82% | - |
| 21.07.2026 | 0,91 | 0,97 | 0,91 | 0,97 | 5,42% | - |
| 20.07.2026 | 0,88 | 0,94 | 0,88 | 0,92 | 5,73% | - |
| 17.07.2026 | 0,88 | 0,92 | 0,86 | 0,87 | -2,90% | 7.200,00 |
| 16.07.2026 | 0,89 | 0,93 | 0,87 | 0,90 | 0,22% | 400,00 |
| 15.07.2026 | 0,92 | 0,96 | 0,90 | 0,90 | -3,24% | - |
| 14.07.2026 | 0,95 | 0,97 | 0,93 | 0,93 | -3,94% | - |
| 13.07.2026 | 1,02 | 1,03 | 0,95 | 0,96 | -6,86% | 21.000,00 |
| 10.07.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -1,90% | - |
| 09.07.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -3,65% | 300,00 |
| 08.07.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -7,20% | - |
| 07.07.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 2,16% | - |
| 06.07.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,43% | - |
| 03.07.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -10,16% | - |
| 02.07.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 8,02% | - |
| 01.07.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 3,04% | - |
| 30.06.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -5,74% | - |
| 29.06.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 2,52% | - |
| 26.06.2026 | 1,11 | 1,23 | 1,11 | 1,19 | 5,78% | 200,00 |
| 25.06.2026 | 1,18 | 1,21 | 1,13 | 1,13 | -4,26% | 200,00 |
| 24.06.2026 | 1,24 | 1,27 | 1,18 | 1,18 | -4,86% | - |
| 23.06.2026 | 1,21 | 1,27 | 1,16 | 1,24 | 0,82% | - |
| 22.06.2026 | 1,24 | 1,25 | 1,22 | 1,23 | -0,41% | - |
| 19.06.2026 | 1,24 | 1,24 | 1,23 | 1,23 | -1,60% | - |
| 18.06.2026 | 1,28 | 1,31 | 1,23 | 1,25 | -0,79% | - |
| 17.06.2026 | 1,28 | 1,31 | 1,26 | 1,26 | -1,95% | - |
| 16.06.2026 | 1,32 | 1,35 | 1,28 | 1,29 | -2,28% | - |
| 15.06.2026 | 1,35 | 1,39 | 1,32 | 1,32 | 0,00% | 2.000,00 |
| 12.06.2026 | 1,36 | 1,38 | 1,32 | 1,32 | -3,31% | - |
| 11.06.2026 | 1,38 | 1,40 | 1,35 | 1,36 | -1,45% | - |
| 10.06.2026 | 1,38 | 1,46 | 1,36 | 1,38 | -1,43% | - |
| 09.06.2026 | 1,47 | 1,49 | 1,38 | 1,40 | -4,11% | - |
| 08.06.2026 | 1,47 | 1,56 | 1,46 | 1,46 | -0,68% | 200,00 |
| 05.06.2026 | 1,58 | 1,60 | 1,46 | 1,47 | -7,84% | 200,00 |
| 04.06.2026 | 1,57 | 1,64 | 1,55 | 1,60 | 1,59% | - |
| 03.06.2026 | 1,71 | 1,73 | 1,57 | 1,57 | -7,92% | 1.720,00 |
| 02.06.2026 | 1,75 | 1,77 | 1,70 | 1,71 | -4,48% | - |
| 01.06.2026 | 1,79 | 1,87 | 1,75 | 1,79 | -2,46% | - |
| 29.05.2026 | 1,78 | 1,83 | 1,77 | 1,83 | 2,23% | 234,00 |
| 28.05.2026 | 1,73 | 1,82 | 1,70 | 1,79 | 3,77% | 234,00 |
| 27.05.2026 | 1,77 | 1,80 | 1,72 | 1,73 | -4,43% | - |
| 26.05.2026 | 1,86 | 1,91 | 1,81 | 1,81 | -2,96% | 780,00 |
| 25.05.2026 | 1,85 | 1,86 | 1,85 | 1,86 | 1,09% | - |
| 22.05.2026 | 1,91 | 1,96 | 1,84 | 1,84 | -5,88% | 2.750,00 |
| 21.05.2026 | 1,67 | 1,97 | 1,67 | 1,96 | 16,37% | 200,00 |
| 20.05.2026 | 1,66 | 1,69 | 1,65 | 1,68 | 0,90% | - |
| 19.05.2026 | 1,73 | 1,73 | 1,67 | 1,67 | -4,58% | 200,00 |
| 18.05.2026 | 1,74 | 1,75 | 1,66 | 1,75 | -1,13% | - |
| 15.05.2026 | 1,74 | 1,80 | 1,72 | 1,77 | -1,12% | - |
| 14.05.2026 | 1,71 | 1,84 | 1,69 | 1,79 | 4,39% | 2.000,00 |
| 13.05.2026 | 1,65 | 1,74 | 1,65 | 1,71 | 2,40% | 2.000,00 |
| 12.05.2026 | 1,89 | 1,90 | 1,62 | 1,67 | -12,11% | 60,00 |
| 11.05.2026 | 1,79 | 1,90 | 1,77 | 1,90 | 5,56% | 240,00 |
| 08.05.2026 | 1,72 | 1,80 | 1,69 | 1,80 | 2,86% | - |
| 07.05.2026 | 1,79 | 1,83 | 1,72 | 1,75 | -4,11% | - |
| 06.05.2026 | 1,86 | 1,88 | 1,77 | 1,83 | -0,27% | - |
| 05.05.2026 | 1,90 | 1,95 | 1,82 | 1,83 | -3,17% | - |
| 04.05.2026 | 1,87 | 2,00 | 1,81 | 1,89 | 8,62% | 1.000,00 |
| 30.04.2026 | 1,73 | 1,78 | 1,72 | 1,74 | 0,00% | - |
| 29.04.2026 | 1,83 | 1,84 | 1,73 | 1,74 | -5,43% | - |
| 28.04.2026 | 1,83 | 1,85 | 1,76 | 1,84 | -0,54% | - |
| 27.04.2026 | 1,88 | 1,92 | 1,83 | 1,85 | -1,86% | - |
| 24.04.2026 | 1,86 | 1,92 | 1,79 | 1,89 | 1,62% | 2.000,00 |
| 23.04.2026 | 2,00 | 2,05 | 1,84 | 1,86 | -8,62% | - |
| 22.04.2026 | 2,00 | 2,14 | 1,99 | 2,03 | 1,00% | - |
| 21.04.2026 | 1,92 | 2,04 | 1,92 | 2,01 | 4,42% | 1.000,00 |
| 20.04.2026 | 1,79 | 1,94 | 1,76 | 1,93 | 5,19% | 1.000,00 |
| 17.04.2026 | 1,75 | 1,93 | 1,75 | 1,83 | 3,98% | 1.100,00 |
| 16.04.2026 | 1,80 | 1,84 | 1,74 | 1,76 | -0,28% | - |
| 15.04.2026 | 1,91 | 1,96 | 1,77 | 1,77 | -8,31% | - |
| 14.04.2026 | 1,70 | 1,95 | 1,70 | 1,93 | 12,57% | - |
| 13.04.2026 | 1,58 | 1,72 | 1,56 | 1,71 | 7,55% | 400,00 |
| 10.04.2026 | 1,61 | 1,64 | 1,58 | 1,59 | -1,24% | - |
| 09.04.2026 | 1,66 | 1,68 | 1,57 | 1,61 | -2,72% | - |
| 08.04.2026 | 1,80 | 1,80 | 1,66 | 1,66 | 3,44% | 4.554,00 |
| 07.04.2026 | 1,66 | 1,66 | 1,60 | 1,60 | 2,50% | - |
| 02.04.2026 | 1,51 | 1,56 | 1,46 | 1,56 | 0,97% | 1.400,00 |
| 01.04.2026 | 1,68 | 1,75 | 1,54 | 1,55 | -8,79% | - |
| 31.03.2026 | 1,49 | 1,70 | 1,48 | 1,70 | 14,14% | 23.898,00 |
| 30.03.2026 | 1,60 | 1,62 | 1,44 | 1,49 | -5,71% | 100,00 |
| 27.03.2026 | 2,04 | 2,13 | 1,57 | 1,58 | -30,68% | 2.300,00 |
| 26.03.2026 | 2,32 | 2,43 | 2,27 | 2,27 | -1,65% | 6.500,00 |
| 25.03.2026 | 2,26 | 2,39 | 2,26 | 2,31 | 2,30% | - |
| 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% | - |