3,970$
5,03%
Echtzeit-Aktienkurs Verb Technology Company Inc
Bid:
Ask:
Aktienkurse zur Verb Technology Company Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 3,79 | 4,10 | 3,79 | 3,97 | 5,03% | 92.965,00 |
| 28.05.2026 | 3,94 | 3,94 | 3,62 | 3,78 | -6,90% | 89.939,00 |
| 27.05.2026 | 3,72 | 4,08 | 3,58 | 4,06 | 6,14% | 56.170,00 |
| 26.05.2026 | 3,93 | 3,93 | 3,53 | 3,83 | -3,29% | 82.423,00 |
| 22.05.2026 | 3,74 | 4,10 | 3,68 | 3,96 | 5,83% | 85.642,00 |
| 21.05.2026 | 3,28 | 3,74 | 3,21 | 3,74 | 14,28% | 37.532,00 |
| 20.05.2026 | 3,35 | 3,35 | 3,16 | 3,27 | -3,82% | 50.799,00 |
| 19.05.2026 | 3,30 | 3,58 | 3,19 | 3,40 | 1,19% | 50.036,00 |
| 18.05.2026 | 3,65 | 3,67 | 3,20 | 3,36 | -8,70% | 66.704,00 |
| 15.05.2026 | 3,49 | 3,84 | 3,43 | 3,68 | 2,94% | 120.189,00 |
| 14.05.2026 | 3,66 | 3,87 | 3,34 | 3,58 | -4,92% | 83.964,00 |
| 13.05.2026 | 3,35 | 3,84 | 3,33 | 3,76 | 8,99% | 131.022,00 |
| 12.05.2026 | 3,25 | 3,71 | 3,21 | 3,45 | 3,29% | 105.782,00 |
| 11.05.2026 | 3,60 | 3,60 | 3,23 | 3,34 | -7,99% | 66.258,00 |
| 08.05.2026 | 3,28 | 3,72 | 3,21 | 3,63 | 12,04% | 118.256,00 |
| 07.05.2026 | 3,07 | 3,40 | 3,07 | 3,24 | 1,25% | 100.482,00 |
| 06.05.2026 | 2,87 | 3,25 | 2,61 | 3,20 | 20,30% | 166.219,00 |
| 05.05.2026 | 2,34 | 2,66 | 2,30 | 2,66 | 27,27% | 156.815,00 |
| 04.05.2026 | 2,17 | 2,17 | 2,07 | 2,09 | -1,88% | 62.494,00 |
| 01.05.2026 | 2,14 | 2,22 | 2,10 | 2,13 | 5,45% | 82.897,00 |
| 30.04.2026 | 2,07 | 2,09 | 2,02 | 2,02 | -2,88% | 32.750,00 |
| 29.04.2026 | 2,16 | 2,20 | 2,06 | 2,08 | -5,45% | 52.921,00 |
| 28.04.2026 | 2,21 | 2,22 | 2,16 | 2,20 | -2,44% | 36.644,00 |
| 27.04.2026 | 2,40 | 2,41 | 2,16 | 2,26 | -6,43% | 55.411,00 |
| 24.04.2026 | 2,41 | 2,43 | 2,38 | 2,41 | 2,12% | 4.884,00 |
| 23.04.2026 | 2,40 | 2,44 | 2,34 | 2,36 | -7,45% | 33.731,00 |
| 22.04.2026 | 2,50 | 2,65 | 2,50 | 2,55 | 7,14% | 52.970,00 |
| 21.04.2026 | 2,50 | 2,53 | 2,38 | 2,38 | -4,99% | 10.522,00 |
| 20.04.2026 | 2,36 | 2,59 | 2,36 | 2,51 | 3,94% | 47.455,00 |
| 17.04.2026 | 2,64 | 2,66 | 2,41 | 2,41 | -6,95% | 44.632,00 |
| 16.04.2026 | 2,51 | 2,65 | 2,47 | 2,59 | 2,37% | 39.243,00 |
| 15.04.2026 | 2,40 | 2,57 | 2,40 | 2,53 | 7,66% | 49.597,00 |
| 14.04.2026 | 2,47 | 2,47 | 2,31 | 2,35 | -1,26% | 28.944,00 |
| 13.04.2026 | 2,11 | 2,45 | 2,11 | 2,38 | 13,88% | 62.593,00 |
| 10.04.2026 | 2,12 | 2,13 | 2,05 | 2,09 | -0,48% | 54.920,00 |
| 09.04.2026 | 2,18 | 2,18 | 2,05 | 2,10 | -2,33% | 59.455,00 |
| 08.04.2026 | 2,18 | 2,26 | 2,14 | 2,15 | 3,12% | 41.884,00 |
| 07.04.2026 | 2,25 | 2,26 | 2,06 | 2,09 | -8,55% | 44.094,00 |
| 06.04.2026 | 2,39 | 2,40 | 2,23 | 2,28 | -5,20% | 18.921,00 |
| 02.04.2026 | 2,35 | 2,48 | 2,18 | 2,41 | 1,69% | 132.556,00 |
| 01.04.2026 | 2,50 | 2,65 | 2,36 | 2,37 | -4,44% | 79.663,00 |
| 31.03.2026 | 2,35 | 2,64 | 2,23 | 2,48 | 1,23% | 45.030,00 |
| 30.03.2026 | 2,44 | 2,55 | 2,43 | 2,45 | 0,82% | 33.728,00 |
| 27.03.2026 | 2,61 | 2,64 | 2,38 | 2,43 | -9,68% | 57.877,00 |
| 26.03.2026 | 2,93 | 2,93 | 2,66 | 2,69 | -8,98% | 52.566,00 |
| 25.03.2026 | 2,93 | 3,00 | 2,87 | 2,95 | 5,36% | 50.480,00 |
| 24.03.2026 | 2,78 | 2,88 | 2,63 | 2,80 | -3,28% | 60.033,00 |
| 23.03.2026 | 2,96 | 3,21 | 2,88 | 2,90 | -0,86% | 52.145,00 |
| 20.03.2026 | 2,81 | 2,93 | 2,60 | 2,92 | 1,04% | 86.240,00 |
| 19.03.2026 | 2,95 | 3,05 | 2,79 | 2,89 | -2,03% | 48.079,00 |
| 18.03.2026 | 3,26 | 3,26 | 2,86 | 2,95 | -8,67% | 50.534,00 |
| 17.03.2026 | 3,40 | 3,48 | 3,23 | 3,23 | -2,42% | 25.874,00 |
| 16.03.2026 | 3,37 | 3,53 | 3,27 | 3,31 | -1,19% | 52.234,00 |
| 13.03.2026 | 3,11 | 3,40 | 3,11 | 3,35 | 9,12% | 78.222,00 |
| 12.03.2026 | 3,10 | 3,21 | 3,03 | 3,07 | -0,32% | 89.268,00 |
| 11.03.2026 | 2,90 | 3,09 | 2,89 | 3,08 | 4,41% | 80.056,00 |
| 10.03.2026 | 2,80 | 3,05 | 2,74 | 2,95 | 6,50% | 83.229,00 |
| 09.03.2026 | 2,67 | 2,93 | 2,59 | 2,77 | 1,84% | 99.644,00 |
| 06.03.2026 | 2,48 | 2,72 | 2,48 | 2,72 | 8,58% | 65.383,00 |
| 05.03.2026 | 2,48 | 2,64 | 2,47 | 2,51 | 0,60% | 86.791,00 |
| 04.03.2026 | 2,37 | 2,53 | 2,33 | 2,49 | 10,67% | 74.306,00 |
| 03.03.2026 | 2,15 | 2,25 | 2,08 | 2,25 | -0,44% | 271.509,00 |
| 02.03.2026 | 1,89 | 2,26 | 1,89 | 2,26 | 16,49% | 98.724,00 |
| 27.02.2026 | 1,99 | 1,99 | 1,89 | 1,94 | -2,27% | 81.320,00 |
| 26.02.2026 | 2,05 | 2,05 | 1,92 | 1,99 | 0,51% | 42.668,00 |
| 25.02.2026 | 1,83 | 2,07 | 1,83 | 1,98 | 8,94% | 48.057,00 |
| 24.02.2026 | 1,82 | 1,83 | 1,76 | 1,81 | 0,44% | 33.270,00 |
| 23.02.2026 | 1,83 | 1,87 | 1,79 | 1,81 | -2,96% | 38.012,00 |
| 20.02.2026 | 1,90 | 1,92 | 1,84 | 1,86 | -4,12% | 60.121,00 |
| 19.02.2026 | 1,83 | 1,97 | 1,81 | 1,94 | 4,58% | 61.912,00 |
| 18.02.2026 | 1,89 | 1,99 | 1,86 | 1,86 | -3,89% | 37.462,00 |
| 17.02.2026 | 2,02 | 2,02 | 1,93 | 1,93 | -7,21% | 45.512,00 |
| 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 |