3,395€
5,57%
Echtzeit-Aktienkurs Veritone
Bid:
Ask:
Aktienkurse zur Veritone Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.08.2024 | 2,37 | 2,44 | 2,37 | 2,39 | -0,75% | - |
| 31.07.2024 | 2,39 | 2,44 | 2,39 | 2,41 | -1,31% | - |
| 30.07.2024 | 2,59 | 2,59 | 2,42 | 2,44 | -9,75% | - |
| 29.07.2024 | 2,71 | 2,71 | 2,66 | 2,71 | -3,56% | - |
| 26.07.2024 | 2,81 | 2,81 | 2,81 | 2,81 | -0,35% | - |
| 25.07.2024 | 2,63 | 2,82 | 2,63 | 2,82 | 3,99% | - |
| 24.07.2024 | 2,91 | 3,04 | 2,71 | 2,71 | -9,18% | 400,00 |
| 23.07.2024 | 2,72 | 2,98 | 2,72 | 2,98 | 12,77% | - |
| 22.07.2024 | 2,43 | 2,65 | 2,43 | 2,65 | 7,47% | - |
| 19.07.2024 | 2,49 | 2,51 | 2,46 | 2,46 | -6,39% | - |
| 18.07.2024 | 2,74 | 2,74 | 2,62 | 2,63 | -5,05% | - |
| 17.07.2024 | 2,98 | 2,98 | 2,74 | 2,77 | -9,54% | - |
| 16.07.2024 | 2,77 | 3,06 | 2,77 | 3,06 | 10,94% | - |
| 15.07.2024 | 2,78 | 2,92 | 2,76 | 2,76 | 1,32% | 50,00 |
| 12.07.2024 | 2,67 | 2,76 | 2,67 | 2,72 | 2,10% | 500,00 |
| 11.07.2024 | 2,85 | 2,85 | 2,63 | 2,67 | -6,45% | - |
| 10.07.2024 | 2,54 | 2,85 | 2,54 | 2,85 | 12,82% | - |
| 09.07.2024 | 2,53 | 2,53 | 2,53 | 2,53 | 8,87% | - |
| 08.07.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 0,09% | 100,00 |
| 05.07.2024 | 2,12 | 2,32 | 2,12 | 2,32 | 9,13% | 10.000,00 |
| 04.07.2024 | 2,13 | 2,13 | 2,13 | 2,13 | -0,75% | - |
| 03.07.2024 | 2,13 | 2,14 | 2,13 | 2,14 | 3,58% | - |
| 02.07.2024 | 2,07 | 2,07 | 2,07 | 2,07 | -0,58% | - |
| 01.07.2024 | 2,11 | 2,11 | 2,08 | 2,08 | -8,61% | - |
| 28.06.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -8,15% | - |
| 27.06.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 26.06.2024 | 2,36 | 2,46 | 2,36 | 2,46 | 10,92% | - |
| 25.06.2024 | 2,17 | 2,22 | 2,17 | 2,22 | 5,02% | - |
| 24.06.2024 | 2,19 | 2,19 | 2,11 | 2,11 | -4,87% | - |
| 21.06.2024 | 2,30 | 2,34 | 2,22 | 2,22 | -3,73% | - |
| 20.06.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 0,79% | - |
| 19.06.2024 | 2,30 | 2,30 | 2,29 | 2,29 | -3,05% | - |
| 18.06.2024 | 2,32 | 2,36 | 2,32 | 2,36 | -0,08% | - |
| 17.06.2024 | 2,43 | 2,46 | 2,33 | 2,36 | -0,34% | 100,00 |
| 14.06.2024 | 2,22 | 2,37 | 2,21 | 2,37 | 2,87% | - |
| 13.06.2024 | 2,41 | 2,41 | 2,30 | 2,30 | -7,99% | - |
| 12.06.2024 | 2,40 | 2,50 | 2,40 | 2,50 | 3,73% | - |
| 11.06.2024 | 2,39 | 2,41 | 2,39 | 2,41 | 0,58% | - |
| 10.06.2024 | 2,26 | 2,40 | 2,25 | 2,40 | 4,81% | - |
| 07.06.2024 | 2,29 | 2,29 | 2,29 | 2,29 | -0,78% | - |
| 06.06.2024 | 2,39 | 2,39 | 2,31 | 2,31 | -5,80% | - |
| 05.06.2024 | 2,45 | 2,45 | 2,45 | 2,45 | -1,05% | - |
| 04.06.2024 | 2,65 | 2,65 | 2,47 | 2,47 | -8,23% | 3.900,00 |
| 03.06.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 0,22% | - |
| 31.05.2024 | 2,69 | 2,69 | 2,69 | 2,69 | 0,60% | - |
| 30.05.2024 | 2,64 | 2,67 | 2,64 | 2,67 | 1,36% | - |
| 29.05.2024 | 2,66 | 2,66 | 2,61 | 2,64 | -3,86% | - |
| 28.05.2024 | 2,78 | 2,85 | 2,74 | 2,74 | -2,28% | - |
| 27.05.2024 | 2,77 | 2,81 | 2,77 | 2,81 | -2,30% | - |
| 24.05.2024 | 2,81 | 2,91 | 2,81 | 2,87 | 2,57% | - |
| 23.05.2024 | 2,99 | 2,99 | 2,78 | 2,80 | -1,27% | - |
| 22.05.2024 | 2,77 | 2,86 | 2,77 | 2,84 | 2,68% | - |
| 21.05.2024 | 2,83 | 2,83 | 2,76 | 2,76 | 1,17% | - |