1,913€
4,97%
Echtzeit-Aktienkurs Veritone Inc
Bid:
Ask:
Aktienkurse zur Veritone Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.02.2025 | 3,16 | 3,24 | 3,16 | 3,24 | -2,24% | - |
| 04.02.2025 | 3,12 | 3,31 | 3,12 | 3,31 | 20,10% | - |
| 03.02.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -4,97% | - |
| 31.01.2025 | 2,91 | 2,91 | 2,90 | 2,90 | -1,09% | - |
| 30.01.2025 | 2,81 | 2,93 | 2,81 | 2,93 | 4,19% | - |
| 29.01.2025 | 2,69 | 2,81 | 2,69 | 2,81 | 3,38% | - |
| 28.01.2025 | 2,69 | 2,72 | 2,60 | 2,72 | 3,42% | - |
| 27.01.2025 | 2,69 | 2,69 | 2,63 | 2,63 | -9,92% | - |
| 24.01.2025 | 2,94 | 2,94 | 2,92 | 2,92 | 1,53% | - |
| 23.01.2025 | 2,98 | 3,00 | 2,86 | 2,88 | -2,31% | - |
| 22.01.2025 | 2,86 | 2,95 | 2,86 | 2,95 | 4,17% | - |
| 21.01.2025 | 2,56 | 2,83 | 2,56 | 2,83 | 9,70% | 10.000,00 |
| 20.01.2025 | 2,57 | 2,60 | 2,57 | 2,58 | -1,68% | 349,00 |
| 17.01.2025 | 2,58 | 2,85 | 2,58 | 2,62 | 0,00% | 400,00 |
| 16.01.2025 | 2,74 | 2,74 | 2,60 | 2,62 | -3,89% | - |
| 15.01.2025 | 2,64 | 2,78 | 2,64 | 2,73 | 2,17% | - |
| 14.01.2025 | 2,67 | 2,80 | 2,67 | 2,67 | -0,15% | - |
| 13.01.2025 | 2,78 | 2,78 | 2,60 | 2,67 | -6,50% | 10.000,00 |
| 10.01.2025 | 2,76 | 2,86 | 2,76 | 2,86 | -1,04% | - |
| 09.01.2025 | 2,78 | 2,89 | 2,78 | 2,89 | -9,57% | 370,00 |
| 08.01.2025 | 3,20 | 3,20 | 3,20 | 3,20 | -5,11% | - |
| 07.01.2025 | 3,37 | 3,37 | 3,37 | 3,37 | 0,72% | - |
| 06.01.2025 | 3,34 | 3,34 | 3,34 | 3,34 | 9,28% | - |
| 03.01.2025 | 3,06 | 3,06 | 3,06 | 3,06 | -0,91% | - |
| 02.01.2025 | 3,13 | 3,26 | 3,09 | 3,09 | -6,08% | 3.000,00 |
| 30.12.2024 | 3,29 | 3,29 | 3,29 | 3,29 | 7,45% | - |
| 27.12.2024 | 3,06 | 3,06 | 3,06 | 3,06 | 43,80% | - |
| 23.12.2024 | 2,17 | 2,17 | 2,13 | 2,13 | 4,72% | - |
| 20.12.2024 | 2,03 | 2,03 | 2,03 | 2,03 | -1,65% | - |
| 19.12.2024 | 2,07 | 2,07 | 2,07 | 2,07 | -5,66% | - |
| 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% | - |