2,551€
8,00%
Echtzeit-Aktienkurs Veritone Inc
Bid:
Ask:
Aktienkurse zur Veritone Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.08.2025 | 2,45 | 2,60 | 2,29 | 2,56 | 8,21% | - |
| 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% | - |
| 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% | - |