7,460$
8,27%
Echtzeit-Aktienkurs Verb Technology Company Inc
Bid:
Ask:
Aktienkurse zur Verb Technology Company Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 6,89 | 7,46 | 6,89 | 7,46 | 8,27% | 9.255,00 |
| 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 |
| 22.05.2025 | 6,59 | 6,59 | 6,22 | 6,27 | -1,51% | 13.589,00 |
| 21.05.2025 | 6,60 | 6,65 | 6,32 | 6,37 | -5,55% | 13.711,00 |
| 20.05.2025 | 6,28 | 6,74 | 6,25 | 6,74 | 6,65% | 14.386,00 |
| 19.05.2025 | 6,18 | 6,50 | 6,09 | 6,32 | -0,78% | 14.740,00 |
| 16.05.2025 | 5,85 | 6,50 | 5,67 | 6,37 | 9,26% | 62.453,00 |
| 15.05.2025 | 5,30 | 6,02 | 5,29 | 5,83 | 4,67% | 31.744,00 |
| 14.05.2025 | 5,80 | 5,84 | 5,45 | 5,57 | -9,28% | 50.198,00 |
| 13.05.2025 | 6,85 | 7,40 | 5,93 | 6,14 | 5,68% | 1.351.109,00 |
| 12.05.2025 | 6,20 | 6,22 | 5,52 | 5,81 | -4,13% | 73.261,00 |
| 09.05.2025 | 5,85 | 6,23 | 5,49 | 6,06 | 3,24% | 24.450,00 |
| 08.05.2025 | 5,62 | 5,90 | 5,34 | 5,87 | 5,01% | 14.625,00 |
| 07.05.2025 | 5,40 | 5,70 | 5,10 | 5,59 | 9,39% | 18.615,00 |
| 06.05.2025 | 5,29 | 5,30 | 5,04 | 5,11 | -2,11% | 9.398,00 |
| 05.05.2025 | 5,45 | 5,70 | 5,22 | 5,22 | -8,10% | 16.829,00 |
| 02.05.2025 | 5,27 | 5,70 | 5,26 | 5,68 | 5,19% | 33.940,00 |
| 01.05.2025 | 4,95 | 5,49 | 4,95 | 5,40 | 8,43% | 36.007,00 |
| 30.04.2025 | 4,57 | 5,20 | 4,46 | 4,98 | 8,26% | 99.025,00 |
| 29.04.2025 | 4,61 | 4,71 | 4,56 | 4,60 | -0,22% | 4.463,00 |
| 28.04.2025 | 4,83 | 4,87 | 4,52 | 4,61 | -4,36% | 61.550,00 |
| 25.04.2025 | 4,62 | 4,87 | 4,46 | 4,82 | 9,23% | 31.884,00 |
| 24.04.2025 | 4,59 | 4,63 | 4,41 | 4,41 | -2,80% | 6.703,00 |
| 23.04.2025 | 4,40 | 4,78 | 4,38 | 4,54 | 3,42% | 36.713,00 |
| 22.04.2025 | 4,23 | 4,40 | 4,12 | 4,39 | 0,92% | 13.904,00 |
| 21.04.2025 | 4,20 | 4,40 | 4,08 | 4,35 | 3,57% | 34.493,00 |
| 17.04.2025 | 4,15 | 4,33 | 3,82 | 4,20 | -4,76% | 572.510,00 |
| 16.04.2025 | 4,59 | 4,60 | 4,28 | 4,41 | -5,36% | 14.988,00 |
| 15.04.2025 | 4,50 | 4,97 | 4,50 | 4,66 | 3,79% | 22.669,00 |
| 14.04.2025 | 4,41 | 4,72 | 4,15 | 4,49 | 8,19% | 23.478,00 |
| 11.04.2025 | 4,19 | 4,77 | 4,14 | 4,15 | -0,95% | 52.066,00 |
| 10.04.2025 | 4,47 | 4,56 | 4,10 | 4,19 | -7,51% | 37.490,00 |
| 09.04.2025 | 4,00 | 4,64 | 3,92 | 4,53 | 11,30% | 25.813,00 |
| 08.04.2025 | 4,21 | 4,39 | 4,00 | 4,07 | 0,99% | 15.779,00 |
| 07.04.2025 | 3,81 | 4,27 | 3,81 | 4,03 | -0,49% | 22.117,00 |
| 04.04.2025 | 4,27 | 4,27 | 3,90 | 4,05 | -9,19% | 26.528,00 |
| 03.04.2025 | 4,87 | 5,08 | 4,29 | 4,46 | -6,30% | 20.675,00 |
| 02.04.2025 | 4,89 | 4,98 | 4,58 | 4,76 | -2,26% | 11.707,00 |
| 01.04.2025 | 4,62 | 4,99 | 4,60 | 4,87 | 4,28% | 17.556,00 |
| 31.03.2025 | 4,70 | 4,94 | 4,51 | 4,67 | -5,08% | 27.827,00 |
| 28.03.2025 | 5,01 | 5,05 | 4,72 | 4,92 | -1,40% | 33.993,00 |
| 27.03.2025 | 5,18 | 5,18 | 4,85 | 4,99 | -6,38% | 30.177,00 |
| 26.03.2025 | 5,31 | 5,45 | 5,05 | 5,33 | -2,56% | 30.459,00 |
| 25.03.2025 | 6,16 | 6,40 | 5,22 | 5,47 | -4,37% | 223.527,00 |
| 24.03.2025 | 5,62 | 6,00 | 5,50 | 5,72 | 4,76% | 54.316,00 |
| 21.03.2025 | 5,03 | 5,49 | 5,03 | 5,46 | 6,64% | 13.668,00 |
| 20.03.2025 | 5,34 | 5,34 | 5,11 | 5,12 | 0,79% | 5.588,00 |
| 19.03.2025 | 5,25 | 5,53 | 4,90 | 5,08 | -5,58% | 21.106,00 |
| 18.03.2025 | 6,04 | 6,04 | 5,20 | 5,38 | -3,24% | 39.741,00 |
| 17.03.2025 | 4,98 | 5,60 | 4,98 | 5,56 | 11,65% | 19.565,00 |
| 14.03.2025 | 4,96 | 5,16 | 4,85 | 4,98 | 0,40% | 4.844,00 |
| 13.03.2025 | 5,04 | 5,17 | 4,91 | 4,96 | -2,94% | 10.929,00 |
| 12.03.2025 | 5,07 | 5,16 | 4,82 | 5,11 | -0,58% | 10.855,00 |
| 11.03.2025 | 4,97 | 5,17 | 4,85 | 5,14 | 3,52% | 5.430,00 |
| 10.03.2025 | 4,95 | 5,10 | 4,85 | 4,97 | -2,07% | 13.027,00 |
| 07.03.2025 | 4,98 | 5,23 | 4,81 | 5,07 | 4,97% | 18.788,00 |
| 06.03.2025 | 4,96 | 4,97 | 4,56 | 4,83 | -1,83% | 12.319,00 |
| 05.03.2025 | 5,07 | 5,07 | 4,82 | 4,92 | 0,61% | 17.482,00 |
| 04.03.2025 | 5,53 | 5,71 | 4,46 | 4,89 | -10,85% | 349.238,00 |
| 03.03.2025 | 4,71 | 6,18 | 4,71 | 5,49 | 15,72% | 96.428,00 |
| 28.02.2025 | 4,87 | 4,95 | 4,70 | 4,74 | -2,56% | 21.385,00 |
| 27.02.2025 | 4,70 | 4,94 | 4,70 | 4,86 | -1,93% | 5.008,00 |
| 26.02.2025 | 4,84 | 5,03 | 4,59 | 4,96 | 3,33% | 13.909,00 |
| 25.02.2025 | 4,68 | 4,85 | 4,60 | 4,80 | 2,56% | 20.566,00 |
| 24.02.2025 | 4,98 | 5,01 | 4,36 | 4,68 | -5,84% | 33.407,00 |
| 21.02.2025 | 5,26 | 5,38 | 4,84 | 4,97 | 1,12% | 10.176,00 |
| 20.02.2025 | 5,04 | 5,18 | 4,84 | 4,92 | -4,10% | 11.335,00 |
| 19.02.2025 | 5,15 | 5,19 | 5,05 | 5,13 | 0,69% | 12.297,00 |
| 18.02.2025 | 5,26 | 5,49 | 5,02 | 5,09 | -7,29% | 19.562,00 |
| 14.02.2025 | 5,43 | 5,65 | 5,36 | 5,49 | -0,18% | 11.450,00 |
| 13.02.2025 | 5,31 | 5,67 | 5,31 | 5,50 | 3,48% | 9.914,00 |
| 12.02.2025 | 5,47 | 5,47 | 5,16 | 5,32 | -1,94% | 24.118,00 |
| 11.02.2025 | 5,59 | 5,72 | 5,24 | 5,42 | -3,39% | 17.413,00 |
| 10.02.2025 | 5,69 | 5,72 | 5,60 | 5,61 | -1,41% | 15.478,00 |
| 07.02.2025 | 5,73 | 5,79 | 5,64 | 5,69 | -1,90% | 8.726,00 |