1,074€
-13,46%
Echtzeit-Aktienkurs Veritone Inc
Bid:
Ask:
Aktienkurse zur Veritone Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 1,23 | 1,28 | 1,06 | 1,07 | -13,94% | - |
| 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% | - |
| 01.04.2025 | 2,08 | 2,17 | 2,08 | 2,12 | -1,95% | 480,00 |
| 31.03.2025 | 2,32 | 2,32 | 2,14 | 2,16 | -12,56% | 11.017,00 |
| 28.03.2025 | 2,47 | 2,47 | 2,47 | 2,47 | 2,07% | - |
| 27.03.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -5,10% | - |
| 26.03.2025 | 2,55 | 2,55 | 2,55 | 2,55 | 1,92% | - |
| 25.03.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -2,42% | - |
| 24.03.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 4,49% | - |
| 21.03.2025 | 2,45 | 2,45 | 2,45 | 2,45 | -2,08% | - |
| 20.03.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 7,01% | - |
| 19.03.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -3,70% | - |
| 18.03.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -6,54% | - |
| 17.03.2025 | 2,31 | 2,60 | 2,31 | 2,60 | 10,92% | 15.000,00 |
| 14.03.2025 | 2,15 | 2,34 | 2,15 | 2,34 | 9,02% | - |
| 13.03.2025 | 2,14 | 2,15 | 2,14 | 2,15 | -4,27% | - |
| 12.03.2025 | 2,11 | 2,25 | 2,11 | 2,25 | 3,89% | 200,00 |
| 11.03.2025 | 2,11 | 2,16 | 2,11 | 2,16 | 0,75% | - |
| 10.03.2025 | 2,22 | 2,22 | 2,05 | 2,15 | -4,54% | - |
| 07.03.2025 | 2,25 | 2,25 | 2,25 | 2,25 | -1,14% | - |
| 06.03.2025 | 2,32 | 2,36 | 2,27 | 2,27 | -3,07% | - |
| 05.03.2025 | 2,31 | 2,35 | 2,31 | 2,35 | 0,26% | 1,00 |
| 04.03.2025 | 2,33 | 2,37 | 2,33 | 2,34 | -0,43% | - |
| 03.03.2025 | 2,60 | 2,60 | 2,34 | 2,35 | -5,85% | 15.000,00 |
| 28.02.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -2,80% | - |
| 27.02.2025 | 2,60 | 2,60 | 2,57 | 2,57 | 1,58% | - |
| 26.02.2025 | 2,51 | 2,53 | 2,30 | 2,53 | 7,94% | 10.000,00 |
| 25.02.2025 | 2,51 | 2,51 | 2,34 | 2,34 | -8,52% | 10.000,00 |
| 24.02.2025 | 2,67 | 2,67 | 2,56 | 2,56 | -4,33% | 13,00 |
| 21.02.2025 | 2,75 | 2,75 | 2,68 | 2,68 | -3,18% | 15.000,00 |
| 20.02.2025 | 2,79 | 2,79 | 2,76 | 2,76 | -3,29% | - |
| 19.02.2025 | 3,11 | 3,11 | 2,86 | 2,86 | -8,92% | - |
| 18.02.2025 | 3,40 | 3,40 | 3,14 | 3,14 | -2,73% | - |
| 17.02.2025 | 3,23 | 3,23 | 3,23 | 3,23 | -7,88% | - |
| 14.02.2025 | 3,50 | 3,50 | 3,50 | 3,50 | -2,12% | - |
| 13.02.2025 | 3,18 | 3,58 | 3,18 | 3,58 | 9,82% | - |
| 12.02.2025 | 3,09 | 3,26 | 3,09 | 3,26 | 4,62% | - |
| 11.02.2025 | 3,29 | 3,29 | 3,11 | 3,11 | -7,65% | - |
| 10.02.2025 | 3,31 | 3,37 | 3,31 | 3,37 | -0,41% | - |
| 07.02.2025 | 3,05 | 3,39 | 3,05 | 3,39 | 9,65% | 1.017,00 |
| 06.02.2025 | 3,21 | 3,22 | 3,09 | 3,09 | -4,57% | - |