7,093€
60,39%
Echtzeit-Aktienkurs Veritone Inc
Bid:
Ask:
Aktienkurse zur Veritone Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 6,95 | 8,10 | 6,44 | 7,52 | 70,00% | - |
| 14.10.2025 | 4,42 | 4,42 | 4,42 | 4,42 | 3,37% | 1.270,00 |
| 13.10.2025 | 4,26 | 4,40 | 4,26 | 4,28 | -6,18% | 4.900,00 |
| 10.10.2025 | 4,56 | 4,56 | 4,56 | 4,56 | 6,00% | - |
| 09.10.2025 | 4,31 | 4,32 | 4,30 | 4,30 | -6,48% | 188,00 |
| 08.10.2025 | 4,58 | 4,60 | 4,58 | 4,60 | -2,83% | 200,00 |
| 07.10.2025 | 4,74 | 4,74 | 4,73 | 4,73 | 2,91% | 100,00 |
| 06.10.2025 | 4,70 | 4,70 | 4,60 | 4,60 | -5,12% | 2.583,00 |
| 03.10.2025 | 4,68 | 4,85 | 4,68 | 4,85 | 10,28% | 5.300,00 |
| 02.10.2025 | 4,13 | 4,40 | 4,13 | 4,40 | 8,76% | 300,00 |
| 01.10.2025 | 4,05 | 4,05 | 4,04 | 4,04 | -5,43% | 1,00 |
| 30.09.2025 | 4,07 | 4,27 | 4,06 | 4,27 | 4,14% | 10.500,00 |
| 29.09.2025 | 4,37 | 4,49 | 4,10 | 4,10 | -14,89% | 1.450,00 |
| 26.09.2025 | 4,84 | 4,92 | 4,82 | 4,82 | -3,66% | 2.309,00 |
| 25.09.2025 | 4,80 | 5,01 | 4,34 | 5,01 | -0,30% | 24.900,00 |
| 24.09.2025 | 4,96 | 5,21 | 4,96 | 5,02 | -2,81% | 12.411,00 |
| 23.09.2025 | 4,80 | 5,17 | 4,80 | 5,17 | 4,60% | 228,00 |
| 22.09.2025 | 4,95 | 5,08 | 4,76 | 4,94 | 46,88% | 10.958,00 |
| 19.09.2025 | 3,36 | 3,36 | 3,36 | 3,36 | 2,38% | - |
| 18.09.2025 | 3,28 | 3,28 | 3,28 | 3,28 | 4,45% | - |
| 17.09.2025 | 3,14 | 3,14 | 3,14 | 3,14 | -0,25% | - |
| 16.09.2025 | 3,15 | 3,15 | 3,15 | 3,15 | -4,48% | - |
| 15.09.2025 | 3,01 | 3,30 | 3,01 | 3,30 | 0,92% | - |
| 12.09.2025 | 2,84 | 3,27 | 2,84 | 3,27 | 33,25% | 153,00 |
| 11.09.2025 | 2,45 | 2,45 | 2,45 | 2,45 | -21,14% | - |
| 10.09.2025 | 3,11 | 3,11 | 3,11 | 3,11 | 47,35% | - |
| 09.09.2025 | 2,11 | 2,11 | 2,11 | 2,11 | -4,86% | - |
| 08.09.2025 | 2,15 | 2,22 | 2,15 | 2,22 | -1,16% | - |
| 05.09.2025 | 2,24 | 2,25 | 2,24 | 2,25 | -6,26% | - |
| 04.09.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -3,31% | - |
| 03.09.2025 | 2,53 | 2,53 | 2,48 | 2,48 | -2,90% | - |
| 02.09.2025 | 2,47 | 2,55 | 2,47 | 2,55 | 3,57% | - |
| 01.09.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 5,48% | - |
| 29.08.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -5,81% | - |
| 28.08.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -4,47% | - |
| 27.08.2025 | 1,90 | 2,60 | 1,90 | 2,60 | 36,49% | - |
| 26.08.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -5,00% | - |
| 25.08.2025 | 1,91 | 2,00 | 1,91 | 2,00 | 0,50% | - |
| 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% | - |