4,160$
-2,46%
Echtzeit-Aktienkurs Verb Technology Company Inc
Bid:
Ask:
Aktienkurse zur Verb Technology Company Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 6,83 | 6,97 | 6,59 | 6,81 | -0,29% | 186.346,00 |
| 18.09.2025 | 7,45 | 7,46 | 6,70 | 6,83 | -4,61% | 139.205,00 |
| 17.09.2025 | 7,48 | 7,52 | 6,98 | 7,16 | -2,32% | 124.101,00 |
| 16.09.2025 | 7,22 | 8,22 | 7,10 | 7,33 | 4,42% | 189.780,00 |
| 15.09.2025 | 7,49 | 7,49 | 6,94 | 7,02 | -2,77% | 68.263,00 |
| 12.09.2025 | 9,23 | 9,50 | 7,18 | 7,22 | -9,58% | 306.490,00 |
| 11.09.2025 | 8,30 | 8,30 | 7,85 | 7,99 | -2,98% | 273.891,00 |
| 10.09.2025 | 8,27 | 8,55 | 8,00 | 8,23 | 0,98% | 94.187,00 |
| 09.09.2025 | 8,70 | 8,70 | 8,03 | 8,15 | -6,54% | 98.135,00 |
| 08.09.2025 | 9,55 | 9,55 | 8,60 | 8,72 | -18,81% | 149.411,00 |
| 05.09.2025 | 11,22 | 11,24 | 10,42 | 10,74 | -0,56% | 29.978,00 |
| 04.09.2025 | 11,25 | 11,30 | 9,65 | 10,80 | -10,00% | 107.086,00 |
| 03.09.2025 | 12,99 | 13,69 | 11,65 | 12,00 | -3,46% | 109.050,00 |
| 02.09.2025 | 13,12 | 13,48 | 12,33 | 12,43 | -14,28% | 28.445,00 |
| 29.08.2025 | 13,98 | 14,92 | 13,24 | 14,50 | 2,76% | 250.122,00 |
| 28.08.2025 | 16,07 | 17,40 | 14,03 | 14,11 | -6,12% | 385.720,00 |
| 27.08.2025 | 19,91 | 19,91 | 14,78 | 15,03 | -25,07% | 492.796,00 |
| 26.08.2025 | 19,98 | 20,59 | 19,60 | 20,06 | -1,57% | 90.804,00 |
| 25.08.2025 | 21,78 | 21,78 | 20,38 | 20,38 | -5,91% | 245.520,00 |
| 22.08.2025 | 20,52 | 21,66 | 20,51 | 21,66 | 4,08% | 161.801,00 |
| 21.08.2025 | 20,31 | 21,16 | 19,75 | 20,81 | 0,43% | 134.426,00 |
| 20.08.2025 | 20,87 | 21,15 | 19,87 | 20,72 | 2,42% | 131.914,00 |
| 19.08.2025 | 20,14 | 20,93 | 19,50 | 20,23 | -4,03% | 132.288,00 |
| 18.08.2025 | 22,32 | 22,76 | 19,47 | 21,08 | -6,10% | 370.297,00 |
| 15.08.2025 | 18,15 | 22,91 | 17,79 | 22,45 | 23,69% | 614.399,00 |
| 14.08.2025 | 16,47 | 18,93 | 16,47 | 18,15 | 5,52% | 336.436,00 |
| 13.08.2025 | 17,14 | 17,53 | 16,25 | 17,20 | 1,53% | 208.793,00 |
| 12.08.2025 | 15,81 | 17,63 | 15,50 | 16,94 | 6,61% | 170.916,00 |
| 11.08.2025 | 17,06 | 17,28 | 15,22 | 15,89 | -5,42% | 255.728,00 |
| 08.08.2025 | 21,79 | 22,25 | 16,75 | 16,80 | -15,79% | 733.940,00 |
| 07.08.2025 | 19,70 | 20,60 | 18,60 | 19,95 | 1,53% | 299.534,00 |
| 06.08.2025 | 19,82 | 23,54 | 18,68 | 19,65 | 3,31% | 908.226,00 |
| 05.08.2025 | 18,50 | 20,00 | 17,11 | 19,02 | -6,86% | 845.494,00 |
| 04.08.2025 | 15,21 | 29,77 | 13,65 | 20,42 | 114,72% | 34.622.752,00 |
| 01.08.2025 | 10,03 | 10,57 | 9,51 | 9,51 | -2,46% | 34.729,00 |
| 31.07.2025 | 10,29 | 10,56 | 9,65 | 9,75 | -4,51% | 25.755,00 |
| 30.07.2025 | 10,21 | 11,00 | 10,20 | 10,21 | -1,73% | 33.326,00 |
| 29.07.2025 | 11,60 | 11,77 | 10,02 | 10,39 | -5,86% | 54.611,00 |
| 28.07.2025 | 9,00 | 11,87 | 8,97 | 11,04 | 26,64% | 198.263,00 |
| 25.07.2025 | 8,33 | 8,88 | 8,00 | 8,72 | 2,23% | 56.510,00 |
| 24.07.2025 | 8,94 | 8,94 | 8,39 | 8,53 | -0,87% | 20.772,00 |
| 23.07.2025 | 9,00 | 9,00 | 8,60 | 8,60 | -4,12% | 19.295,00 |
| 22.07.2025 | 9,49 | 9,50 | 8,61 | 8,97 | -3,65% | 61.106,00 |
| 21.07.2025 | 9,14 | 9,50 | 9,02 | 9,31 | 1,97% | 28.431,00 |
| 18.07.2025 | 9,09 | 9,33 | 8,60 | 9,13 | -0,81% | 25.907,00 |
| 17.07.2025 | 8,59 | 9,47 | 8,43 | 9,21 | 7,91% | 59.632,00 |
| 16.07.2025 | 8,60 | 8,73 | 8,48 | 8,53 | -2,29% | 9.526,00 |
| 15.07.2025 | 8,46 | 8,73 | 8,32 | 8,73 | 1,04% | 10.058,00 |
| 14.07.2025 | 8,56 | 8,70 | 8,44 | 8,64 | 1,89% | 7.350,00 |
| 11.07.2025 | 8,75 | 8,80 | 8,45 | 8,48 | -3,64% | 11.747,00 |
| 10.07.2025 | 8,10 | 8,95 | 7,82 | 8,80 | 10,97% | 42.086,00 |
| 09.07.2025 | 7,94 | 8,27 | 7,82 | 7,93 | 0,76% | 12.786,00 |
| 08.07.2025 | 7,24 | 7,99 | 7,22 | 7,87 | 10,69% | 19.689,00 |
| 07.07.2025 | 8,01 | 8,07 | 7,00 | 7,11 | -12,71% | 32.180,00 |
| 03.07.2025 | 7,68 | 8,30 | 7,51 | 8,15 | 9,18% | 36.032,00 |
| 02.07.2025 | 6,88 | 7,46 | 6,88 | 7,46 | 8,27% | 9.045,00 |
| 01.07.2025 | 6,76 | 7,13 | 6,76 | 6,89 | -1,57% | 17.867,00 |
| 30.06.2025 | 6,81 | 7,20 | 6,61 | 7,00 | 2,94% | 40.281,00 |
| 27.06.2025 | 7,23 | 7,32 | 6,80 | 6,80 | -5,69% | 19.633,00 |
| 26.06.2025 | 6,82 | 7,27 | 6,82 | 7,21 | 5,72% | 20.448,00 |
| 25.06.2025 | 6,74 | 6,98 | 6,63 | 6,82 | 1,19% | 12.047,00 |
| 24.06.2025 | 6,71 | 7,15 | 6,58 | 6,74 | 0,00% | 17.412,00 |
| 23.06.2025 | 6,49 | 7,08 | 6,38 | 6,74 | -3,58% | 26.544,00 |
| 20.06.2025 | 6,81 | 7,12 | 6,61 | 6,99 | 5,91% | 19.502,00 |
| 18.06.2025 | 7,02 | 7,03 | 6,48 | 6,60 | -5,17% | 19.776,00 |
| 17.06.2025 | 7,18 | 7,61 | 6,72 | 6,96 | 0,43% | 25.130,00 |
| 16.06.2025 | 7,00 | 7,35 | 6,81 | 6,93 | -2,39% | 26.186,00 |
| 13.06.2025 | 7,76 | 7,80 | 7,03 | 7,10 | -8,51% | 24.243,00 |
| 12.06.2025 | 8,00 | 8,44 | 7,69 | 7,76 | -4,37% | 33.725,00 |
| 11.06.2025 | 8,23 | 8,75 | 8,00 | 8,12 | 1,44% | 27.862,00 |
| 10.06.2025 | 9,08 | 9,08 | 8,00 | 8,00 | -10,91% | 23.114,00 |
| 09.06.2025 | 8,89 | 9,58 | 8,75 | 8,98 | 0,00% | 40.802,00 |
| 06.06.2025 | 9,19 | 9,59 | 8,80 | 8,98 | 3,22% | 41.433,00 |
| 05.06.2025 | 8,75 | 9,26 | 8,41 | 8,70 | 2,72% | 49.893,00 |
| 04.06.2025 | 7,63 | 8,75 | 7,63 | 8,47 | 8,03% | 44.103,00 |
| 03.06.2025 | 7,61 | 7,84 | 7,36 | 7,84 | 3,57% | 19.999,00 |
| 02.06.2025 | 8,29 | 8,45 | 7,30 | 7,57 | -6,43% | 82.538,00 |
| 30.05.2025 | 6,61 | 8,49 | 6,60 | 8,09 | 24,46% | 270.942,00 |
| 29.05.2025 | 6,11 | 6,54 | 6,03 | 6,50 | 6,91% | 9.631,00 |
| 28.05.2025 | 6,36 | 6,36 | 5,94 | 6,08 | -6,03% | 10.691,00 |
| 27.05.2025 | 6,26 | 6,55 | 6,26 | 6,47 | 3,35% | 7.879,00 |
| 23.05.2025 | 6,38 | 6,55 | 6,26 | 6,26 | -0,16% | 11.335,00 |