3,097€
3,16%
Echtzeit-Aktienkurs Veritone Inc
Bid:
Ask:
Aktienkurse zur Veritone Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 3,04 | 3,36 | 3,03 | 3,11 | 1,74% | - |
| 02.05.2024 | 3,07 | 3,15 | 2,95 | 3,05 | -0,46% | - |
| 30.04.2024 | 3,16 | 3,33 | 3,02 | 3,07 | -3,40% | - |
| 29.04.2024 | 3,30 | 3,56 | 3,12 | 3,18 | -3,32% | 350,00 |
| 26.04.2024 | 3,18 | 3,46 | 3,11 | 3,29 | 3,20% | 630,00 |
| 25.04.2024 | 3,32 | 3,46 | 3,09 | 3,18 | -4,18% | 330,00 |
| 24.04.2024 | 3,58 | 3,70 | 3,22 | 3,32 | -7,05% | - |
| 23.04.2024 | 3,34 | 3,77 | 3,27 | 3,57 | 7,07% | - |
| 22.04.2024 | 3,43 | 3,59 | 3,15 | 3,34 | -2,82% | - |
| 19.04.2024 | 3,56 | 3,65 | 3,31 | 3,44 | -5,16% | - |
| 18.04.2024 | 3,57 | 3,77 | 3,41 | 3,62 | 2,40% | 10.000,00 |
| 17.04.2024 | 4,12 | 4,30 | 3,32 | 3,54 | -13,67% | - |
| 16.04.2024 | 4,30 | 4,64 | 4,09 | 4,10 | -4,83% | - |
| 15.04.2024 | 4,64 | 4,76 | 4,27 | 4,31 | -5,86% | 999,00 |
| 12.04.2024 | 4,41 | 4,82 | 4,31 | 4,57 | 3,84% | 460,00 |
| 11.04.2024 | 4,88 | 4,96 | 4,15 | 4,40 | -9,53% | 328,00 |
| 10.04.2024 | 5,89 | 5,98 | 4,80 | 4,87 | -17,14% | - |
| 09.04.2024 | 6,41 | 6,58 | 5,77 | 5,88 | -8,42% | - |
| 08.04.2024 | 6,02 | 6,60 | 5,68 | 6,42 | 6,24% | 60,00 |
| 05.04.2024 | 6,30 | 6,41 | 5,70 | 6,04 | -4,79% | 500,00 |
| 04.04.2024 | 5,98 | 7,14 | 5,86 | 6,34 | 6,45% | 910,00 |
| 03.04.2024 | 5,58 | 6,00 | 5,34 | 5,96 | 6,30% | - |
| 02.04.2024 | 5,00 | 5,64 | 4,49 | 5,61 | 15,26% | 110,00 |
| 28.03.2024 | 5,30 | 5,54 | 4,58 | 4,86 | -7,11% | 2.250,00 |
| 27.03.2024 | 5,63 | 6,45 | 5,08 | 5,24 | -7,26% | 1.967,00 |
| 26.03.2024 | 4,76 | 5,89 | 4,35 | 5,65 | 21,01% | - |
| 25.03.2024 | 4,50 | 5,05 | 3,99 | 4,67 | 4,71% | 350,00 |
| 22.03.2024 | 3,45 | 4,79 | 3,38 | 4,46 | 29,88% | - |
| 21.03.2024 | 3,67 | 3,84 | 3,24 | 3,43 | -4,80% | 13.800,00 |
| 20.03.2024 | 3,71 | 4,12 | 3,39 | 3,60 | -1,96% | 420,00 |
| 19.03.2024 | 3,17 | 3,91 | 2,79 | 3,68 | 17,90% | 750,00 |
| 18.03.2024 | 3,70 | 4,45 | 2,60 | 3,12 | -15,76% | 5.002,00 |
| 15.03.2024 | 2,51 | 4,00 | 2,37 | 3,70 | 47,53% | 36.530,00 |
| 14.03.2024 | 2,00 | 2,83 | 2,00 | 2,51 | 28,62% | - |
| 13.03.2024 | 1,63 | 2,80 | 1,59 | 1,95 | 19,05% | 1.350,00 |
| 12.03.2024 | 1,80 | 1,87 | 1,52 | 1,64 | -6,51% | - |
| 11.03.2024 | 2,04 | 2,20 | 1,68 | 1,75 | -14,33% | - |
| 08.03.2024 | 2,00 | 2,13 | 1,94 | 2,05 | 2,40% | - |
| 07.03.2024 | 1,90 | 2,09 | 1,90 | 2,00 | 3,90% | - |
| 06.03.2024 | 1,81 | 1,97 | 1,81 | 1,92 | 6,19% | - |
| 05.03.2024 | 2,05 | 2,11 | 1,75 | 1,81 | -14,42% | - |
| 04.03.2024 | 2,07 | 2,24 | 2,00 | 2,12 | 1,68% | - |
| 01.03.2024 | 2,20 | 2,20 | 1,96 | 2,08 | -1,65% | - |
| 29.02.2024 | 1,90 | 2,12 | 1,88 | 2,12 | 12,08% | 100,00 |
| 28.02.2024 | 1,98 | 2,06 | 1,87 | 1,89 | -4,60% | 250,00 |
| 27.02.2024 | 1,70 | 2,03 | 1,69 | 1,98 | 16,28% | - |
| 26.02.2024 | 1,65 | 1,71 | 1,64 | 1,70 | 2,53% | - |
| 23.02.2024 | 1,80 | 1,88 | 1,62 | 1,66 | -7,68% | - |
| 22.02.2024 | 1,81 | 1,89 | 1,78 | 1,80 | 0,45% | - |
| 21.02.2024 | 2,14 | 2,15 | 1,75 | 1,79 | -16,13% | - |
| 20.02.2024 | 2,29 | 2,35 | 2,12 | 2,13 | -7,18% | - |
| 19.02.2024 | 2,32 | 2,32 | 2,29 | 2,30 | -1,08% | 213,00 |
| 16.02.2024 | 2,40 | 2,44 | 2,14 | 2,32 | -3,61% | - |
| 15.02.2024 | 2,32 | 2,41 | 2,14 | 2,41 | 5,33% | - |
| 14.02.2024 | 2,07 | 2,39 | 2,07 | 2,29 | 11,07% | 1.600,00 |
| 13.02.2024 | 1,85 | 2,10 | 1,66 | 2,06 | 11,23% | - |
| 12.02.2024 | 1,74 | 1,94 | 1,73 | 1,85 | 6,01% | 600,00 |
| 09.02.2024 | 1,61 | 1,78 | 1,60 | 1,75 | 8,51% | - |
| 08.02.2024 | 1,59 | 1,69 | 1,55 | 1,61 | 0,56% | 2.000,00 |
| 07.02.2024 | 1,66 | 1,68 | 1,60 | 1,60 | -3,50% | - |
| 06.02.2024 | 1,59 | 1,73 | 1,57 | 1,66 | 4,54% | - |
| 05.02.2024 | 1,64 | 1,66 | 1,57 | 1,59 | -4,05% | - |
| 02.02.2024 | 1,57 | 1,66 | 1,53 | 1,65 | 5,48% | - |
| 01.02.2024 | 1,55 | 1,71 | 1,55 | 1,57 | 2,35% | - |
| 31.01.2024 | 1,65 | 1,67 | 1,53 | 1,53 | -6,41% | - |
| 30.01.2024 | 1,66 | 1,66 | 1,54 | 1,64 | -1,21% | - |
| 29.01.2024 | 1,58 | 1,66 | 1,54 | 1,66 | 5,54% | - |
| 26.01.2024 | 1,66 | 1,67 | 1,56 | 1,57 | -5,19% | - |
| 25.01.2024 | 1,68 | 1,74 | 1,62 | 1,66 | -0,72% | - |
| 24.01.2024 | 1,74 | 1,83 | 1,65 | 1,67 | -3,53% | - |
| 23.01.2024 | 1,70 | 1,80 | 1,66 | 1,73 | 2,01% | - |
| 22.01.2024 | 1,55 | 1,70 | 1,53 | 1,70 | 9,64% | - |
| 19.01.2024 | 1,53 | 1,56 | 1,44 | 1,55 | 1,24% | - |
| 18.01.2024 | 1,56 | 1,59 | 1,48 | 1,53 | -1,99% | - |
| 17.01.2024 | 1,52 | 1,59 | 1,49 | 1,56 | 0,52% | - |
| 16.01.2024 | 1,62 | 1,63 | 1,47 | 1,55 | -5,60% | - |
| 15.01.2024 | 1,65 | 1,65 | 1,61 | 1,64 | 0,18% | - |
| 12.01.2024 | 1,51 | 1,68 | 1,45 | 1,64 | 8,69% | - |
| 11.01.2024 | 1,58 | 1,60 | 1,42 | 1,51 | -3,58% | - |
| 10.01.2024 | 1,35 | 1,69 | 1,33 | 1,56 | 15,08% | - |
| 09.01.2024 | 1,49 | 1,49 | 1,36 | 1,36 | -9,52% | 5.000,00 |
| 08.01.2024 | 1,51 | 1,55 | 1,46 | 1,50 | -0,73% | - |
| 05.01.2024 | 1,58 | 1,62 | 1,51 | 1,51 | -4,00% | - |
| 04.01.2024 | 1,58 | 1,63 | 1,55 | 1,58 | 0,38% | - |
| 03.01.2024 | 1,66 | 1,67 | 1,57 | 1,57 | -5,88% | - |
| 02.01.2024 | 1,68 | 1,77 | 1,63 | 1,67 | -3,47% | - |
| 29.12.2023 | 1,74 | 1,74 | 1,72 | 1,73 | -0,17% | - |
| 28.12.2023 | 1,84 | 1,86 | 1,73 | 1,73 | -5,05% | - |
| 27.12.2023 | 1,84 | 1,86 | 1,79 | 1,82 | -0,60% | - |
| 22.12.2023 | 1,73 | 1,85 | 1,72 | 1,83 | 5,34% | - |
| 21.12.2023 | 1,68 | 1,75 | 1,63 | 1,74 | 6,03% | - |
| 20.12.2023 | 1,77 | 1,78 | 1,63 | 1,64 | -6,33% | - |
| 19.12.2023 | 1,75 | 1,83 | 1,74 | 1,75 | 0,98% | 200,00 |
| 18.12.2023 | 1,86 | 1,92 | 1,74 | 1,74 | -7,07% | - |
| 15.12.2023 | 1,83 | 1,94 | 1,83 | 1,87 | 2,41% | - |
| 14.12.2023 | 2,03 | 2,07 | 1,80 | 1,82 | -9,25% | - |
| 13.12.2023 | 1,96 | 2,01 | 1,81 | 2,01 | 2,60% | - |
| 12.12.2023 | 1,98 | 2,05 | 1,89 | 1,96 | -0,76% | - |
| 11.12.2023 | 2,05 | 2,15 | 1,97 | 1,97 | -3,71% | - |
| 08.12.2023 | 2,04 | 2,10 | 2,00 | 2,05 | 0,74% | - |