2,100$
10,53%
Echtzeit-Aktienkurs Verb Technology Company Inc
Bid:
Ask:
Aktienkurse zur Verb Technology Company Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 2,00 | 2,08 | 2,00 | 2,08 | 9,47% | 109.883,00 |
| 12.02.2026 | 1,84 | 1,94 | 1,79 | 1,90 | 3,09% | 158.353,00 |
| 11.02.2026 | 1,93 | 1,93 | 1,80 | 1,84 | -4,51% | 65.512,00 |
| 10.02.2026 | 2,04 | 2,09 | 1,87 | 1,93 | -4,93% | 187.301,00 |
| 09.02.2026 | 1,98 | 2,04 | 1,86 | 2,03 | 3,05% | 56.760,00 |
| 06.02.2026 | 1,85 | 2,04 | 1,84 | 1,97 | 9,14% | 76.006,00 |
| 05.02.2026 | 1,91 | 2,00 | 1,78 | 1,81 | -6,48% | 280.391,00 |
| 04.02.2026 | 2,07 | 2,07 | 1,89 | 1,93 | -6,54% | 82.584,00 |
| 03.02.2026 | 2,17 | 2,21 | 1,94 | 2,07 | -5,28% | 205.079,00 |
| 02.02.2026 | 2,56 | 2,56 | 2,18 | 2,18 | -16,79% | 81.845,00 |
| 30.01.2026 | 2,58 | 2,69 | 2,50 | 2,62 | 0,77% | 111.781,00 |
| 29.01.2026 | 2,48 | 2,63 | 2,44 | 2,60 | 1,17% | 57.710,00 |
| 28.01.2026 | 2,62 | 2,70 | 2,54 | 2,57 | -0,77% | 44.734,00 |
| 27.01.2026 | 2,61 | 2,62 | 2,51 | 2,59 | -2,63% | 28.238,00 |
| 26.01.2026 | 2,55 | 2,67 | 2,43 | 2,66 | 2,90% | 36.408,00 |
| 23.01.2026 | 2,70 | 2,70 | 2,53 | 2,59 | -2,08% | 45.042,00 |
| 22.01.2026 | 2,82 | 2,82 | 2,64 | 2,64 | -4,86% | 15.965,00 |
| 21.01.2026 | 2,61 | 2,79 | 2,57 | 2,78 | 6,32% | 145.337,00 |
| 20.01.2026 | 2,75 | 2,78 | 2,57 | 2,61 | -9,06% | 417.697,00 |
| 16.01.2026 | 2,93 | 2,97 | 2,85 | 2,87 | -3,04% | 185.826,00 |
| 15.01.2026 | 2,94 | 3,12 | 2,86 | 2,96 | 0,85% | 160.747,00 |
| 14.01.2026 | 2,93 | 3,12 | 2,87 | 2,94 | 0,17% | 111.026,00 |
| 13.01.2026 | 2,90 | 2,97 | 2,77 | 2,93 | 0,51% | 108.285,00 |
| 12.01.2026 | 2,95 | 2,96 | 2,78 | 2,92 | -2,67% | 94.155,00 |
| 09.01.2026 | 3,08 | 3,08 | 2,88 | 3,00 | -0,50% | 94.960,00 |
| 08.01.2026 | 3,00 | 3,03 | 2,85 | 3,01 | 0,50% | 128.415,00 |
| 07.01.2026 | 2,70 | 3,14 | 2,69 | 3,00 | 11,96% | 135.768,00 |
| 06.01.2026 | 2,58 | 2,72 | 2,55 | 2,68 | 5,11% | 142.725,00 |
| 05.01.2026 | 2,60 | 2,73 | 2,44 | 2,55 | 6,49% | 104.766,00 |
| 02.01.2026 | 2,10 | 2,47 | 2,10 | 2,39 | 20,71% | 144.903,00 |
| 31.12.2025 | 2,03 | 2,03 | 1,88 | 1,98 | -1,49% | 160.021,00 |
| 30.12.2025 | 2,13 | 2,14 | 2,00 | 2,01 | -6,94% | 96.486,00 |
| 29.12.2025 | 2,23 | 2,23 | 2,11 | 2,16 | -0,92% | 87.339,00 |
| 26.12.2025 | 2,21 | 2,24 | 2,17 | 2,18 | -0,91% | 58.623,00 |
| 24.12.2025 | 2,18 | 2,21 | 2,12 | 2,20 | 0,92% | 51.226,00 |
| 23.12.2025 | 2,22 | 2,26 | 2,16 | 2,18 | -6,03% | 76.703,00 |
| 22.12.2025 | 2,44 | 2,45 | 2,29 | 2,32 | -5,31% | 52.959,00 |
| 19.12.2025 | 2,46 | 2,48 | 2,39 | 2,45 | 0,41% | 50.836,00 |
| 18.12.2025 | 2,47 | 2,55 | 2,44 | 2,44 | 0,00% | 21.554,00 |
| 17.12.2025 | 2,55 | 2,55 | 2,44 | 2,44 | -4,31% | 45.625,00 |
| 16.12.2025 | 2,53 | 2,58 | 2,48 | 2,55 | 0,39% | 96.178,00 |
| 15.12.2025 | 2,68 | 2,70 | 2,53 | 2,54 | -4,87% | 100.397,00 |
| 12.12.2025 | 2,96 | 2,99 | 2,50 | 2,67 | -7,93% | 78.851,00 |
| 11.12.2025 | 3,07 | 3,07 | 2,76 | 2,90 | -7,35% | 76.189,00 |
| 10.12.2025 | 3,18 | 3,21 | 3,07 | 3,13 | -1,73% | 64.013,00 |
| 09.12.2025 | 2,98 | 3,21 | 2,92 | 3,19 | 8,15% | 69.345,00 |
| 08.12.2025 | 3,14 | 3,14 | 2,86 | 2,95 | -3,60% | 54.576,00 |
| 05.12.2025 | 3,49 | 3,49 | 3,03 | 3,06 | -14,66% | 86.586,00 |
| 04.12.2025 | 3,49 | 3,67 | 3,44 | 3,58 | 2,58% | 67.804,00 |
| 03.12.2025 | 3,07 | 3,49 | 3,03 | 3,49 | 15,83% | 116.833,00 |
| 02.12.2025 | 3,02 | 3,10 | 2,98 | 3,01 | -3,43% | 107.238,00 |
| 01.12.2025 | 3,22 | 3,29 | 3,09 | 3,12 | -8,24% | 36.806,00 |
| 28.11.2025 | 3,16 | 3,52 | 3,16 | 3,40 | 8,45% | 78.393,00 |
| 26.11.2025 | 2,91 | 3,17 | 2,91 | 3,14 | 9,62% | 245.481,00 |
| 25.11.2025 | 3,03 | 3,15 | 2,74 | 2,86 | -6,84% | 135.699,00 |
| 24.11.2025 | 2,95 | 3,11 | 2,85 | 3,07 | 6,41% | 64.353,00 |
| 21.11.2025 | 2,79 | 3,03 | 2,74 | 2,89 | -1,54% | 216.493,00 |
| 20.11.2025 | 2,89 | 3,11 | 2,89 | 2,93 | 2,45% | 118.406,00 |
| 19.11.2025 | 3,15 | 3,16 | 2,81 | 2,86 | -6,84% | 109.187,00 |
| 18.11.2025 | 3,14 | 3,14 | 2,92 | 3,07 | -2,63% | 94.642,00 |
| 17.11.2025 | 3,17 | 3,35 | 3,13 | 3,15 | -4,45% | 74.776,00 |
| 14.11.2025 | 3,42 | 3,56 | 3,30 | 3,30 | -6,12% | 155.245,00 |
| 13.11.2025 | 3,71 | 4,17 | 3,50 | 3,52 | -2,36% | 360.909,00 |
| 12.11.2025 | 3,23 | 3,77 | 3,22 | 3,60 | 15,02% | 136.954,00 |
| 11.11.2025 | 3,21 | 3,23 | 3,10 | 3,13 | -2,80% | 86.438,00 |
| 10.11.2025 | 3,45 | 3,45 | 3,22 | 3,22 | -2,42% | 55.254,00 |
| 07.11.2025 | 3,37 | 3,37 | 3,02 | 3,30 | 4,76% | 124.061,00 |
| 06.11.2025 | 3,53 | 3,53 | 3,15 | 3,15 | -9,22% | 78.599,00 |
| 05.11.2025 | 3,46 | 3,47 | 3,22 | 3,47 | 0,87% | 132.613,00 |
| 04.11.2025 | 4,14 | 4,14 | 3,08 | 3,44 | -16,50% | 202.765,00 |
| 03.11.2025 | 4,31 | 4,31 | 3,94 | 4,12 | -4,41% | 72.090,00 |
| 31.10.2025 | 4,24 | 4,33 | 4,23 | 4,31 | 2,86% | 64.872,00 |
| 30.10.2025 | 4,39 | 4,41 | 4,05 | 4,19 | -1,87% | 91.189,00 |
| 29.10.2025 | 4,07 | 4,35 | 3,91 | 4,27 | 2,64% | 132.919,00 |
| 28.10.2025 | 4,15 | 4,16 | 4,00 | 4,16 | 0,97% | 88.651,00 |
| 27.10.2025 | 3,93 | 4,18 | 3,93 | 4,12 | 4,04% | 71.479,00 |
| 24.10.2025 | 3,82 | 3,98 | 3,57 | 3,96 | 4,76% | 160.365,00 |
| 23.10.2025 | 3,99 | 4,31 | 3,59 | 3,78 | 5,00% | 110.320,00 |
| 22.10.2025 | 4,05 | 4,06 | 3,47 | 3,60 | -10,00% | 171.699,00 |
| 21.10.2025 | 4,09 | 4,13 | 3,96 | 4,00 | 8,70% | 47.070,00 |
| 17.10.2025 | 4,08 | 4,08 | 3,67 | 3,68 | -8,00% | 176.402,00 |
| 16.10.2025 | 4,21 | 4,36 | 3,91 | 4,00 | -3,85% | 173.613,00 |
| 15.10.2025 | 4,34 | 4,40 | 4,13 | 4,16 | -2,46% | 142.083,00 |
| 14.10.2025 | 4,55 | 4,62 | 4,26 | 4,27 | -9,64% | 152.506,00 |
| 13.10.2025 | 5,59 | 5,60 | 4,41 | 4,72 | -15,26% | 162.114,00 |
| 10.10.2025 | 6,11 | 6,16 | 5,43 | 5,57 | -8,54% | 196.733,00 |
| 09.10.2025 | 6,33 | 6,33 | 5,95 | 6,09 | -4,09% | 119.902,00 |
| 08.10.2025 | 6,58 | 6,58 | 6,14 | 6,35 | -0,63% | 121.001,00 |
| 07.10.2025 | 7,02 | 7,02 | 6,30 | 6,39 | -8,84% | 202.617,00 |
| 06.10.2025 | 6,96 | 7,13 | 6,75 | 7,01 | 2,49% | 97.737,00 |
| 03.10.2025 | 7,07 | 7,07 | 6,79 | 6,84 | -3,39% | 68.575,00 |
| 02.10.2025 | 6,99 | 7,08 | 6,71 | 7,08 | 3,81% | 118.094,00 |
| 01.10.2025 | 7,19 | 7,29 | 6,55 | 6,82 | -3,13% | 294.039,00 |
| 30.09.2025 | 7,17 | 7,51 | 6,94 | 7,04 | 2,18% | 197.646,00 |
| 29.09.2025 | 7,01 | 7,40 | 6,77 | 6,89 | -0,14% | 138.218,00 |
| 26.09.2025 | 6,95 | 7,03 | 6,64 | 6,90 | -1,08% | 183.815,00 |
| 25.09.2025 | 7,10 | 7,15 | 6,85 | 6,98 | -1,06% | 138.135,00 |
| 24.09.2025 | 6,97 | 7,33 | 6,97 | 7,05 | 1,44% | 119.072,00 |
| 23.09.2025 | 6,88 | 7,69 | 6,85 | 6,95 | -1,84% | 149.958,00 |
| 22.09.2025 | 6,69 | 7,29 | 6,51 | 7,08 | 3,96% | 124.285,00 |