2,135€
-2,51%
Echtzeit-Aktienkurs Veritone Inc
Bid:
Ask:
Aktienkurse zur Veritone Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 2,13 | 2,14 | 2,12 | 2,14 | -2,51% | - |
| 18.12.2024 | 2,21 | 2,21 | 2,19 | 2,19 | -1,53% | 10.000,00 |
| 17.12.2024 | 2,42 | 2,53 | 2,22 | 2,22 | -3,97% | 676,00 |
| 16.12.2024 | 2,42 | 2,53 | 2,32 | 2,32 | 1,22% | 676,00 |
| 13.12.2024 | 2,29 | 2,29 | 2,29 | 2,29 | -7,07% | - |
| 12.12.2024 | 2,36 | 2,46 | 2,36 | 2,46 | -0,57% | 100,00 |
| 11.12.2024 | 2,46 | 2,51 | 2,46 | 2,48 | 0,16% | 4.877,00 |
| 10.12.2024 | 2,47 | 2,47 | 2,47 | 2,47 | 0,41% | - |
| 09.12.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -0,08% | - |
| 06.12.2024 | 2,48 | 2,48 | 2,46 | 2,46 | 0,08% | 100,00 |
| 05.12.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 1,99% | - |
| 04.12.2024 | 2,41 | 2,41 | 2,41 | 2,41 | -2,97% | - |
| 03.12.2024 | 2,49 | 2,49 | 2,49 | 2,49 | 2,13% | - |
| 02.12.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -1,22% | - |
| 29.11.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -2,14% | - |
| 28.11.2024 | 2,50 | 2,52 | 2,50 | 2,52 | -2,78% | 100,00 |
| 27.11.2024 | 2,59 | 2,59 | 2,59 | 2,59 | -0,38% | - |
| 26.11.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -0,69% | - |
| 25.11.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 1,71% | 30,00 |
| 22.11.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -0,50% | - |
| 21.11.2024 | 2,53 | 2,62 | 2,50 | 2,59 | 0,66% | - |
| 20.11.2024 | 2,73 | 2,73 | 2,57 | 2,57 | -6,06% | 500,00 |
| 19.11.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -4,33% | - |
| 18.11.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 0,56% | - |
| 15.11.2024 | 2,85 | 2,85 | 2,85 | 2,85 | -0,70% | - |
| 14.11.2024 | 2,87 | 2,87 | 2,87 | 2,87 | 6,94% | - |
| 13.11.2024 | 2,58 | 2,68 | 2,58 | 2,68 | -14,49% | 200,00 |
| 12.11.2024 | 3,38 | 3,38 | 3,13 | 3,13 | -1,63% | 100,00 |
| 11.11.2024 | 3,19 | 3,19 | 3,19 | 3,19 | -1,85% | - |
| 08.11.2024 | 3,25 | 3,25 | 3,25 | 3,25 | -1,22% | - |
| 07.11.2024 | 2,98 | 3,29 | 2,98 | 3,29 | 6,97% | 2.500,00 |
| 06.11.2024 | 2,94 | 3,07 | 2,94 | 3,07 | 12,45% | 1.166,00 |
| 05.11.2024 | 2,74 | 2,74 | 2,73 | 2,73 | -4,07% | 2.000,00 |
| 04.11.2024 | 2,85 | 2,85 | 2,85 | 2,85 | -0,28% | - |
| 01.11.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -5,18% | - |
| 31.10.2024 | 3,01 | 3,01 | 3,01 | 3,01 | -8,28% | - |
| 30.10.2024 | 3,28 | 3,28 | 3,28 | 3,28 | -12,75% | - |
| 29.10.2024 | 3,39 | 3,77 | 3,39 | 3,76 | 22,85% | 370,00 |
| 28.10.2024 | 3,06 | 3,06 | 3,06 | 3,06 | 2,20% | - |
| 25.10.2024 | 3,00 | 3,00 | 3,00 | 3,00 | -3,41% | - |
| 24.10.2024 | 3,03 | 3,10 | 3,03 | 3,10 | -1,34% | 8.169,00 |
| 23.10.2024 | 3,76 | 3,76 | 3,15 | 3,15 | -21,23% | 8.469,00 |
| 22.10.2024 | 3,64 | 3,99 | 3,64 | 3,99 | 3,20% | 1.200,00 |
| 21.10.2024 | 3,81 | 3,87 | 3,81 | 3,87 | 4,93% | 13.000,00 |
| 18.10.2024 | 3,69 | 3,69 | 3,69 | 3,69 | -6,49% | - |
| 17.10.2024 | 3,94 | 3,94 | 3,94 | 3,94 | 7,94% | - |
| 16.10.2024 | 3,65 | 3,65 | 3,65 | 3,65 | -3,84% | - |
| 15.10.2024 | 3,89 | 3,95 | 3,68 | 3,80 | -3,11% | - |
| 14.10.2024 | 3,72 | 3,92 | 3,72 | 3,92 | 4,20% | 2.000,00 |
| 11.10.2024 | 4,33 | 5,13 | 3,76 | 3,76 | -8,11% | 7.792,00 |
| 10.10.2024 | 4,10 | 4,10 | 4,10 | 4,10 | 0,05% | - |
| 09.10.2024 | 3,75 | 4,09 | 3,75 | 4,09 | 16,97% | 30,00 |
| 08.10.2024 | 3,35 | 3,86 | 3,35 | 3,50 | -2,89% | 10.920,00 |
| 07.10.2024 | 3,59 | 3,64 | 3,59 | 3,60 | 12,06% | 9.000,00 |
| 04.10.2024 | 3,22 | 3,22 | 3,22 | 3,22 | 2,55% | - |
| 03.10.2024 | 3,14 | 3,14 | 3,14 | 3,14 | 2,35% | - |
| 02.10.2024 | 3,07 | 3,07 | 3,06 | 3,06 | -3,04% | 200,00 |
| 01.10.2024 | 3,16 | 3,16 | 3,16 | 3,16 | -6,73% | - |
| 30.09.2024 | 3,30 | 3,39 | 3,30 | 3,39 | 2,05% | 350,00 |
| 27.09.2024 | 3,32 | 3,32 | 3,32 | 3,32 | 3,81% | - |
| 26.09.2024 | 3,20 | 3,20 | 3,20 | 3,20 | -2,44% | - |
| 25.09.2024 | 3,28 | 3,28 | 3,28 | 3,28 | 8,98% | - |
| 24.09.2024 | 3,01 | 3,01 | 3,01 | 3,01 | -6,18% | - |
| 23.09.2024 | 3,21 | 3,21 | 3,21 | 3,21 | 0,38% | - |
| 20.09.2024 | 3,37 | 3,37 | 3,19 | 3,19 | -6,28% | - |
| 19.09.2024 | 3,29 | 3,52 | 3,29 | 3,41 | 4,41% | 380,00 |
| 18.09.2024 | 3,39 | 3,46 | 3,26 | 3,26 | -0,43% | - |
| 17.09.2024 | 3,23 | 3,40 | 3,23 | 3,28 | 9,27% | - |
| 16.09.2024 | 3,03 | 3,03 | 2,91 | 3,00 | -2,66% | - |
| 13.09.2024 | 2,98 | 3,23 | 2,98 | 3,08 | 2,19% | - |
| 12.09.2024 | 2,69 | 3,16 | 2,69 | 3,02 | 13,13% | 715,00 |
| 11.09.2024 | 2,60 | 2,67 | 2,59 | 2,67 | -3,62% | - |
| 10.09.2024 | 2,53 | 2,77 | 2,53 | 2,77 | 7,88% | - |
| 09.09.2024 | 2,53 | 2,56 | 2,53 | 2,56 | 0,08% | - |
| 06.09.2024 | 2,55 | 2,56 | 2,47 | 2,56 | -1,91% | - |
| 05.09.2024 | 2,59 | 2,70 | 2,59 | 2,61 | -0,31% | - |
| 04.09.2024 | 2,59 | 2,62 | 2,59 | 2,62 | -1,28% | - |
| 03.09.2024 | 2,73 | 2,73 | 2,62 | 2,65 | -3,00% | - |
| 02.09.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 6,13% | - |
| 30.08.2024 | 2,62 | 2,62 | 2,58 | 2,58 | -2,57% | - |
| 29.08.2024 | 2,61 | 2,65 | 2,58 | 2,65 | 3,52% | - |
| 28.08.2024 | 2,59 | 2,59 | 2,39 | 2,56 | -2,44% | - |
| 27.08.2024 | 2,69 | 2,69 | 2,62 | 2,62 | -3,11% | - |
| 26.08.2024 | 2,89 | 2,89 | 2,70 | 2,70 | -7,59% | - |
| 23.08.2024 | 2,90 | 2,93 | 2,90 | 2,93 | 1,60% | - |
| 22.08.2024 | 3,13 | 3,13 | 2,88 | 2,88 | -8,92% | - |
| 21.08.2024 | 3,33 | 3,33 | 3,16 | 3,16 | -0,32% | - |
| 20.08.2024 | 3,28 | 3,30 | 3,13 | 3,17 | -6,43% | - |
| 19.08.2024 | 3,39 | 3,39 | 3,39 | 3,39 | -0,41% | - |
| 16.08.2024 | 3,33 | 3,40 | 3,33 | 3,40 | 25,70% | 100,00 |
| 15.08.2024 | 2,71 | 2,71 | 2,71 | 2,71 | -1,17% | - |
| 14.08.2024 | 2,59 | 2,97 | 2,59 | 2,74 | 33,40% | - |
| 13.08.2024 | 2,05 | 2,05 | 2,05 | 2,05 | -2,56% | - |
| 12.08.2024 | 2,10 | 2,11 | 2,10 | 2,11 | -11,35% | - |
| 09.08.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 17,37% | - |
| 08.08.2024 | 2,03 | 2,03 | 2,03 | 2,03 | -0,10% | - |
| 07.08.2024 | 2,11 | 2,14 | 2,03 | 2,03 | -5,41% | - |
| 06.08.2024 | 2,09 | 2,14 | 2,09 | 2,14 | -0,28% | - |
| 05.08.2024 | 2,15 | 2,15 | 2,15 | 2,15 | -3,59% | - |
| 02.08.2024 | 2,25 | 2,25 | 2,20 | 2,23 | -6,85% | - |