2,876€
-0,14%
Echtzeit-Aktienkurs Veritone Inc
Bid:
Ask:
Aktienkurse zur Veritone Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,87 | 2,88 | 2,84 | 2,88 | -0,14% | - |
| 16.05.2024 | 2,99 | 3,09 | 2,86 | 2,88 | -2,67% | - |
| 15.05.2024 | 3,05 | 3,17 | 2,88 | 2,96 | -2,66% | - |
| 14.05.2024 | 3,13 | 3,29 | 3,01 | 3,04 | -1,62% | 200,00 |
| 13.05.2024 | 2,92 | 3,19 | 2,75 | 3,09 | 4,96% | - |
| 10.05.2024 | 3,32 | 3,41 | 2,84 | 2,94 | -12,38% | 675,00 |
| 09.05.2024 | 3,47 | 3,87 | 3,22 | 3,36 | -3,59% | 3.450,00 |
| 08.05.2024 | 3,48 | 4,22 | 3,15 | 3,49 | 8,94% | 3.400,00 |
| 07.05.2024 | 3,24 | 3,61 | 3,07 | 3,20 | -1,27% | - |
| 06.05.2024 | 3,15 | 3,28 | 3,01 | 3,24 | 3,85% | - |
| 03.05.2024 | 3,05 | 3,35 | 3,05 | 3,12 | 1,96% | - |
| 02.05.2024 | 3,01 | 3,10 | 2,95 | 3,06 | -0,33% | - |
| 30.04.2024 | 3,17 | 3,33 | 3,02 | 3,07 | -4,06% | - |
| 29.04.2024 | 3,28 | 3,56 | 3,12 | 3,20 | -2,65% | - |
| 26.04.2024 | 3,18 | 3,44 | 3,12 | 3,29 | 4,02% | - |
| 25.04.2024 | 3,32 | 3,46 | 3,09 | 3,16 | -4,10% | 3.200,00 |
| 24.04.2024 | 3,59 | 3,70 | 3,22 | 3,30 | -7,94% | - |
| 23.04.2024 | 3,34 | 3,77 | 3,31 | 3,58 | 7,25% | - |
| 22.04.2024 | 3,42 | 3,59 | 3,15 | 3,34 | -3,25% | 190,00 |
| 19.04.2024 | 3,56 | 3,65 | 3,31 | 3,45 | -3,52% | 1.561,00 |
| 18.04.2024 | 3,54 | 3,78 | 3,41 | 3,58 | 0,99% | - |
| 17.04.2024 | 4,12 | 4,30 | 3,33 | 3,54 | -13,91% | - |
| 16.04.2024 | 4,27 | 4,64 | 4,10 | 4,11 | -3,68% | 235,00 |
| 15.04.2024 | 4,55 | 4,75 | 4,25 | 4,27 | -6,59% | - |
| 12.04.2024 | 4,35 | 4,82 | 4,33 | 4,57 | 3,72% | - |
| 11.04.2024 | 4,88 | 4,96 | 4,15 | 4,41 | -9,25% | - |
| 10.04.2024 | 5,88 | 5,98 | 4,76 | 4,86 | -16,87% | 1.440,00 |
| 09.04.2024 | 6,44 | 6,58 | 5,77 | 5,84 | -9,60% | 1.800,00 |
| 08.04.2024 | 5,96 | 6,59 | 5,68 | 6,46 | 8,43% | 940,00 |
| 05.04.2024 | 6,37 | 6,40 | 5,70 | 5,96 | -6,07% | 1.023,00 |
| 04.04.2024 | 5,90 | 7,12 | 5,90 | 6,34 | 7,50% | 1.090,00 |
| 03.04.2024 | 5,53 | 6,01 | 5,34 | 5,90 | 6,59% | 1.400,00 |
| 02.04.2024 | 4,89 | 5,65 | 4,49 | 5,54 | 13,77% | 1.500,00 |
| 28.03.2024 | 5,09 | 5,54 | 4,57 | 4,87 | -4,33% | 320,00 |
| 27.03.2024 | 5,68 | 6,45 | 5,08 | 5,09 | -9,84% | 1.740,00 |
| 26.03.2024 | 4,62 | 5,89 | 4,35 | 5,64 | 20,90% | 700,00 |
| 25.03.2024 | 4,51 | 5,05 | 3,99 | 4,67 | 4,25% | - |
| 22.03.2024 | 3,42 | 4,78 | 3,38 | 4,48 | 30,66% | 52,00 |
| 21.03.2024 | 3,64 | 3,88 | 3,24 | 3,43 | -5,19% | 500,00 |
| 20.03.2024 | 3,70 | 4,12 | 3,39 | 3,61 | -2,43% | 850,00 |
| 19.03.2024 | 3,11 | 3,91 | 2,80 | 3,70 | 18,96% | 1.680,00 |
| 18.03.2024 | 3,69 | 4,42 | 2,59 | 3,11 | -17,00% | 6.050,00 |
| 15.03.2024 | 2,51 | 3,99 | 2,42 | 3,75 | 51,52% | 6.047,00 |
| 14.03.2024 | 1,97 | 2,83 | 1,97 | 2,48 | 25,70% | 1.570,00 |
| 13.03.2024 | 1,63 | 2,80 | 1,59 | 1,97 | 20,80% | 5.800,00 |
| 12.03.2024 | 1,73 | 1,83 | 1,52 | 1,63 | -6,00% | 2.570,00 |
| 11.03.2024 | 2,05 | 2,18 | 1,69 | 1,73 | -15,10% | - |
| 08.03.2024 | 1,92 | 2,12 | 1,92 | 2,04 | 2,13% | - |
| 07.03.2024 | 1,93 | 2,11 | 1,92 | 2,00 | 4,00% | - |
| 06.03.2024 | 1,82 | 1,97 | 1,81 | 1,92 | 6,24% | 1.000,00 |
| 05.03.2024 | 2,11 | 2,13 | 1,75 | 1,81 | -14,22% | - |
| 04.03.2024 | 2,07 | 2,23 | 2,00 | 2,11 | 1,44% | - |
| 01.03.2024 | 2,15 | 2,22 | 1,96 | 2,08 | -3,14% | 500,00 |
| 29.02.2024 | 1,89 | 2,15 | 1,88 | 2,15 | 13,62% | 1.200,00 |
| 28.02.2024 | 1,97 | 2,07 | 1,87 | 1,89 | -4,55% | - |
| 27.02.2024 | 1,71 | 2,02 | 1,69 | 1,98 | 15,79% | - |
| 26.02.2024 | 1,66 | 1,71 | 1,59 | 1,71 | 3,07% | 30,00 |
| 23.02.2024 | 1,80 | 1,85 | 1,62 | 1,66 | -7,83% | 700,00 |
| 22.02.2024 | 1,79 | 1,89 | 1,78 | 1,80 | 0,61% | - |
| 21.02.2024 | 2,13 | 2,16 | 1,75 | 1,79 | -16,40% | 200,00 |
| 20.02.2024 | 2,33 | 2,35 | 2,12 | 2,14 | -8,15% | 200,00 |
| 19.02.2024 | 2,33 | 2,36 | 2,32 | 2,33 | 0,43% | - |
| 16.02.2024 | 2,41 | 2,46 | 2,14 | 2,32 | -3,73% | - |
| 15.02.2024 | 2,29 | 2,41 | 2,14 | 2,41 | 4,78% | - |
| 14.02.2024 | 2,05 | 2,39 | 2,04 | 2,30 | 11,65% | - |
| 13.02.2024 | 1,87 | 2,10 | 1,66 | 2,06 | 11,35% | - |
| 12.02.2024 | 1,75 | 1,94 | 1,73 | 1,85 | 6,32% | 340,00 |
| 09.02.2024 | 1,61 | 1,78 | 1,60 | 1,74 | 8,07% | - |
| 08.02.2024 | 1,61 | 1,69 | 1,55 | 1,61 | 0,19% | 5.500,00 |
| 07.02.2024 | 1,66 | 1,67 | 1,60 | 1,61 | -3,25% | - |
| 06.02.2024 | 1,58 | 1,73 | 1,58 | 1,66 | 4,47% | 60,00 |
| 05.02.2024 | 1,65 | 1,67 | 1,56 | 1,59 | -3,64% | - |
| 02.02.2024 | 1,56 | 1,66 | 1,56 | 1,65 | 5,16% | 30,00 |
| 01.02.2024 | 1,53 | 1,70 | 1,53 | 1,57 | 2,55% | 1.000,00 |
| 31.01.2024 | 1,65 | 1,65 | 1,53 | 1,53 | -6,71% | - |
| 30.01.2024 | 1,66 | 1,66 | 1,54 | 1,64 | -1,03% | 200,00 |
| 29.01.2024 | 1,57 | 1,66 | 1,54 | 1,66 | 5,74% | - |
| 26.01.2024 | 1,65 | 1,67 | 1,56 | 1,57 | -5,32% | 500,00 |
| 25.01.2024 | 1,67 | 1,74 | 1,62 | 1,66 | -0,78% | - |
| 24.01.2024 | 1,72 | 1,83 | 1,65 | 1,67 | -3,47% | - |
| 23.01.2024 | 1,70 | 1,80 | 1,66 | 1,73 | 1,65% | 60,00 |
| 22.01.2024 | 1,55 | 1,70 | 1,53 | 1,70 | 9,89% | - |
| 19.01.2024 | 1,53 | 1,60 | 1,44 | 1,55 | 1,31% | - |
| 18.01.2024 | 1,56 | 1,57 | 1,48 | 1,53 | -2,12% | - |
| 17.01.2024 | 1,54 | 1,59 | 1,50 | 1,56 | 0,65% | - |
| 16.01.2024 | 1,64 | 1,65 | 1,48 | 1,55 | -5,49% | - |
| 15.01.2024 | 1,64 | 1,65 | 1,64 | 1,64 | 0,00% | - |
| 12.01.2024 | 1,50 | 1,68 | 1,45 | 1,64 | 9,33% | - |
| 11.01.2024 | 1,57 | 1,60 | 1,42 | 1,50 | -3,23% | - |
| 10.01.2024 | 1,36 | 1,69 | 1,33 | 1,55 | 13,97% | 700,00 |
| 09.01.2024 | 1,51 | 1,52 | 1,36 | 1,36 | -9,51% | - |
| 08.01.2024 | 1,52 | 1,54 | 1,46 | 1,50 | -1,51% | - |
| 05.01.2024 | 1,58 | 1,62 | 1,51 | 1,53 | -3,17% | - |
| 04.01.2024 | 1,57 | 1,63 | 1,56 | 1,58 | -0,25% | - |
| 03.01.2024 | 1,66 | 1,67 | 1,57 | 1,58 | -5,39% | - |
| 02.01.2024 | 1,76 | 1,77 | 1,64 | 1,67 | -5,11% | 2.000,00 |
| 29.12.2023 | 1,74 | 1,76 | 1,73 | 1,76 | 0,57% | - |
| 28.12.2023 | 1,82 | 1,86 | 1,73 | 1,75 | -3,85% | 200,00 |
| 27.12.2023 | 1,84 | 1,87 | 1,79 | 1,82 | -1,03% | 2.000,00 |
| 22.12.2023 | 1,74 | 1,86 | 1,74 | 1,84 | 5,99% | - |