2,820€
-3,09%
Echtzeit-Aktienkurs Veritone
Bid:
Ask:
Aktienkurse zur Veritone Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,90 | 2,90 | 2,79 | 2,79 | -3,99% | 1.501,00 |
| 16.05.2024 | 3,04 | 3,04 | 2,85 | 2,91 | 0,14% | 2.217,00 |
| 15.05.2024 | 3,09 | 3,19 | 2,90 | 2,91 | -4,09% | 1.152,00 |
| 14.05.2024 | 3,15 | 3,21 | 3,03 | 3,03 | -2,26% | 11.740,00 |
| 13.05.2024 | 2,97 | 3,10 | 2,80 | 3,10 | 7,42% | 911,00 |
| 10.05.2024 | 3,36 | 3,36 | 2,83 | 2,89 | -13,49% | 8.990,00 |
| 09.05.2024 | 3,48 | 3,70 | 3,29 | 3,34 | -3,02% | 2.841,00 |
| 08.05.2024 | 3,53 | 4,15 | 3,44 | 3,44 | 12,27% | 16.268,00 |
| 07.05.2024 | 3,44 | 3,48 | 3,06 | 3,06 | -4,07% | 3.366,00 |
| 06.05.2024 | 3,17 | 3,19 | 3,00 | 3,19 | 0,44% | 770,00 |
| 03.05.2024 | 3,12 | 3,31 | 3,12 | 3,18 | 6,00% | 875,00 |
| 02.05.2024 | 3,05 | 3,05 | 2,94 | 3,00 | -4,40% | 4.961,00 |
| 30.04.2024 | 3,23 | 3,23 | 3,06 | 3,14 | -4,91% | 1.762,00 |
| 29.04.2024 | 3,23 | 3,43 | 3,23 | 3,30 | 0,73% | 1.430,00 |
| 26.04.2024 | 3,24 | 3,31 | 3,14 | 3,28 | 4,07% | 883,00 |
| 25.04.2024 | 3,36 | 3,36 | 3,15 | 3,15 | -3,20% | 2.025,00 |
| 24.04.2024 | 3,53 | 3,61 | 3,25 | 3,25 | -8,81% | 1.841,00 |
| 23.04.2024 | 3,39 | 3,67 | 3,29 | 3,57 | 7,73% | 2.920,00 |
| 22.04.2024 | 3,49 | 3,60 | 3,15 | 3,31 | -5,10% | 5.226,00 |
| 19.04.2024 | 3,55 | 3,65 | 3,30 | 3,49 | -4,96% | 3.050,00 |
| 18.04.2024 | 3,50 | 3,67 | 3,40 | 3,67 | 3,38% | 3.676,00 |
| 17.04.2024 | 4,18 | 4,19 | 3,34 | 3,55 | -19,65% | 7.792,00 |
| 16.04.2024 | 4,36 | 4,54 | 4,23 | 4,42 | 3,76% | 7.268,00 |
| 15.04.2024 | 4,68 | 4,80 | 4,26 | 4,26 | -9,02% | 1.683,00 |
| 12.04.2024 | 4,50 | 4,81 | 4,50 | 4,68 | 1,83% | 2.717,00 |
| 11.04.2024 | 4,92 | 5,00 | 4,14 | 4,60 | -5,24% | 31.970,00 |
| 10.04.2024 | 5,81 | 5,81 | 4,76 | 4,85 | -17,94% | 10.648,00 |
| 09.04.2024 | 6,50 | 6,50 | 5,83 | 5,91 | -8,94% | 31.317,00 |
| 08.04.2024 | 6,12 | 6,49 | 5,71 | 6,49 | 6,48% | 8.210,00 |
| 05.04.2024 | 6,17 | 6,40 | 5,83 | 6,10 | -4,62% | 16.821,00 |
| 04.04.2024 | 5,99 | 7,11 | 5,85 | 6,39 | 10,27% | 26.360,00 |
| 03.04.2024 | 5,64 | 6,00 | 5,48 | 5,80 | 6,43% | 5.945,00 |
| 02.04.2024 | 4,99 | 5,60 | 4,55 | 5,45 | 10,11% | 20.449,00 |
| 28.03.2024 | 5,14 | 5,39 | 4,59 | 4,95 | -4,90% | 21.971,00 |
| 27.03.2024 | 5,60 | 6,35 | 5,00 | 5,20 | -5,63% | 24.215,00 |
| 26.03.2024 | 4,69 | 5,91 | 4,50 | 5,51 | 20,57% | 21.064,00 |
| 25.03.2024 | 4,42 | 5,06 | 4,03 | 4,57 | 4,34% | 36.814,00 |
| 22.03.2024 | 3,48 | 4,80 | 3,44 | 4,38 | 29,01% | 28.320,00 |
| 21.03.2024 | 3,93 | 3,93 | 3,24 | 3,40 | -3,96% | 13.854,00 |
| 20.03.2024 | 3,81 | 4,13 | 3,54 | 3,54 | -3,42% | 7.305,00 |
| 19.03.2024 | 3,12 | 3,86 | 2,84 | 3,66 | 16,19% | 10.540,00 |
| 18.03.2024 | 3,78 | 4,60 | 2,66 | 3,15 | -21,05% | 65.720,00 |
| 15.03.2024 | 2,56 | 3,99 | 2,44 | 3,99 | 55,56% | 29.039,00 |
| 14.03.2024 | 2,05 | 2,76 | 2,04 | 2,57 | 29,94% | 47.384,00 |
| 13.03.2024 | 1,64 | 2,65 | 1,61 | 1,97 | 28,85% | 29.616,00 |
| 12.03.2024 | 1,71 | 1,77 | 1,53 | 1,53 | -11,24% | 20.430,00 |
| 11.03.2024 | 2,12 | 2,12 | 1,70 | 1,73 | -13,00% | 48.556,00 |
| 08.03.2024 | 1,97 | 1,98 | 1,97 | 1,98 | -2,51% | 263,00 |
| 07.03.2024 | 1,97 | 2,04 | 1,92 | 2,04 | 5,22% | 4.106,00 |
| 06.03.2024 | 1,85 | 1,93 | 1,85 | 1,93 | 6,15% | 5.580,00 |
| 05.03.2024 | 2,15 | 2,15 | 1,79 | 1,82 | -16,80% | 10.510,00 |
| 04.03.2024 | 2,10 | 2,19 | 2,09 | 2,19 | 2,82% | 3.948,00 |
| 01.03.2024 | 2,24 | 2,24 | 1,98 | 2,13 | 3,40% | 6.628,00 |
| 29.02.2024 | 1,96 | 2,06 | 1,96 | 2,06 | 6,85% | 16.810,00 |
| 28.02.2024 | 2,04 | 2,04 | 1,87 | 1,93 | -0,82% | 9.837,00 |
| 27.02.2024 | 1,68 | 1,96 | 1,68 | 1,94 | 17,25% | 11.833,00 |
| 26.02.2024 | 1,68 | 1,68 | 1,61 | 1,66 | -3,04% | 12.798,00 |
| 23.02.2024 | 1,82 | 1,82 | 1,63 | 1,71 | -7,47% | 2.726,00 |
| 22.02.2024 | 1,88 | 1,91 | 1,78 | 1,85 | 4,64% | 9.149,00 |
| 21.02.2024 | 2,02 | 2,02 | 1,77 | 1,77 | -18,43% | 4.210,00 |
| 20.02.2024 | 2,30 | 2,30 | 2,11 | 2,17 | -8,46% | 13.333,00 |
| 19.02.2024 | 2,37 | 2,37 | 2,30 | 2,37 | 1,07% | 1.950,00 |
| 16.02.2024 | 2,44 | 2,48 | 2,23 | 2,34 | -1,47% | 13.400,00 |
| 15.02.2024 | 2,33 | 2,38 | 2,16 | 2,38 | 5,79% | 10.377,00 |
| 14.02.2024 | 2,09 | 2,40 | 2,09 | 2,25 | 12,93% | 13.250,00 |
| 13.02.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 6,65% | 9.700,00 |
| 12.02.2024 | 1,77 | 1,90 | 1,77 | 1,86 | 8,00% | 3.741,00 |
| 09.02.2024 | 1,68 | 1,75 | 1,65 | 1,73 | 6,41% | 1.090,00 |
| 08.02.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -2,87% | 3.200,00 |
| 07.02.2024 | 1,69 | 1,69 | 1,67 | 1,67 | -0,71% | 330,00 |
| 06.02.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 5,52% | 1.000,00 |
| 05.02.2024 | 1,63 | 1,64 | 1,59 | 1,59 | 3,37% | 1.139,00 |
| 02.02.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -1,78% | 10,00 |
| 01.02.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -5,19% | 200,00 |
| 31.01.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 3,11% | 550,00 |
| 30.01.2024 | 1,63 | 1,63 | 1,61 | 1,61 | -0,86% | 295,00 |
| 29.01.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 1,00% | 630,00 |
| 26.01.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -3,61% | 1.000,00 |
| 25.01.2024 | 1,69 | 1,69 | 1,66 | 1,66 | -0,48% | 450,00 |
| 24.01.2024 | 1,75 | 1,82 | 1,67 | 1,67 | -3,58% | 3.250,00 |
| 23.01.2024 | 1,78 | 1,78 | 1,73 | 1,73 | 10,17% | 662,00 |
| 22.01.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 3,96% | 322,00 |
| 19.01.2024 | 1,60 | 1,60 | 1,46 | 1,51 | 0,80% | 3.301,00 |
| 18.01.2024 | 1,53 | 1,53 | 1,50 | 1,50 | -2,97% | 1.310,00 |
| 17.01.2024 | 1,56 | 1,56 | 1,55 | 1,55 | 5,59% | 1.890,00 |
| 16.01.2024 | 1,49 | 1,49 | 1,47 | 1,47 | -11,79% | 550,00 |
| 15.01.2024 | 1,66 | 1,66 | 1,61 | 1,66 | 14,31% | 1.702,00 |
| 12.01.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -1,36% | 600,00 |
| 11.01.2024 | 1,59 | 1,60 | 1,47 | 1,47 | -5,51% | 957,00 |
| 10.01.2024 | 1,38 | 1,56 | 1,34 | 1,56 | 4,28% | 2.758,00 |
| 09.01.2024 | 1,48 | 1,50 | 1,48 | 1,50 | -0,27% | 370,00 |
| 08.01.2024 | 1,49 | 1,54 | 1,48 | 1,50 | -1,57% | 2.780,00 |
| 05.01.2024 | 1,56 | 1,58 | 1,52 | 1,52 | -3,18% | 11.025,00 |
| 04.01.2024 | 1,54 | 1,59 | 1,54 | 1,57 | -1,63% | 3.710,00 |
| 03.01.2024 | 1,69 | 1,69 | 1,60 | 1,60 | -4,88% | 1.000,00 |
| 02.01.2024 | 1,65 | 1,68 | 1,65 | 1,68 | -4,54% | 1.000,00 |
| 29.12.2023 | 1,71 | 1,76 | 1,71 | 1,76 | -1,89% | 310,00 |
| 28.12.2023 | 1,85 | 1,85 | 1,76 | 1,80 | -0,88% | 5.111,00 |
| 27.12.2023 | 1,85 | 1,85 | 1,79 | 1,81 | 0,22% | 15.252,00 |
| 22.12.2023 | 1,82 | 1,82 | 1,81 | 1,81 | 8,52% | 106,00 |