3,052$
-2,48%
Echtzeit-Aktienkurs Veritone Inc
Bid:
Ask:
Aktienkurse zur Veritone Inc Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.05.2024 | 3,16 | 3,16 | 3,01 | 3,06 | -2,11% | - |
20.05.2024 | 3,07 | 3,19 | 2,97 | 3,13 | 2,29% | 480.509,00 |
17.05.2024 | 3,15 | 3,18 | 2,97 | 3,06 | -1,92% | 652.830,00 |
16.05.2024 | 3,27 | 3,29 | 3,11 | 3,12 | -3,41% | 408.660,00 |
15.05.2024 | 3,39 | 3,46 | 3,10 | 3,23 | -2,12% | 947.322,00 |
14.05.2024 | 3,26 | 3,57 | 3,26 | 3,30 | -1,49% | 735.062,00 |
13.05.2024 | 3,07 | 3,45 | 3,07 | 3,35 | 6,35% | 770.399,00 |
10.05.2024 | 3,61 | 3,71 | 3,05 | 3,15 | -12,62% | 1.239.393,00 |
09.05.2024 | 3,80 | 4,18 | 3,47 | 3,61 | -3,35% | 1.551.822,00 |
08.05.2024 | 3,60 | 4,55 | 3,36 | 3,73 | 12,01% | 5.632.405,00 |
07.05.2024 | 3,60 | 3,63 | 3,30 | 3,33 | -4,58% | 997.276,00 |
06.05.2024 | 3,37 | 3,50 | 3,24 | 3,49 | 3,87% | 686.185,00 |
03.05.2024 | 3,40 | 3,63 | 3,32 | 3,36 | 2,60% | 490.987,00 |
02.05.2024 | 3,23 | 3,33 | 3,15 | 3,28 | 1,39% | 490.525,00 |
01.05.2024 | 3,26 | 3,41 | 3,12 | 3,23 | -1,22% | 1.012.318,00 |
30.04.2024 | 3,45 | 3,47 | 3,22 | 3,27 | -4,11% | 741.045,00 |
29.04.2024 | 3,58 | 3,82 | 3,33 | 3,41 | -2,85% | 907.800,00 |
26.04.2024 | 3,46 | 3,69 | 3,31 | 3,51 | 2,78% | 764.811,00 |
25.04.2024 | 3,43 | 3,53 | 3,31 | 3,42 | -4,07% | 508.688,00 |
24.04.2024 | 3,97 | 3,99 | 3,43 | 3,56 | -7,05% | 1.401.350,00 |
23.04.2024 | 3,48 | 4,05 | 3,48 | 3,83 | 7,58% | 1.016.970,00 |
22.04.2024 | 3,72 | 3,83 | 3,33 | 3,56 | -2,73% | 1.034.956,00 |
19.04.2024 | 3,71 | 3,90 | 3,52 | 3,66 | -5,18% | 779.869,00 |
18.04.2024 | 3,79 | 4,03 | 3,64 | 3,86 | 2,39% | 766.880,00 |
17.04.2024 | 4,38 | 4,59 | 3,52 | 3,77 | -13,53% | 2.839.217,00 |
16.04.2024 | 4,44 | 4,94 | 4,36 | 4,36 | -4,80% | 1.305.636,00 |
15.04.2024 | 4,75 | 5,06 | 4,52 | 4,58 | -5,76% | 1.105.176,00 |
12.04.2024 | 4,74 | 5,13 | 4,58 | 4,86 | 2,75% | 1.787.206,00 |
11.04.2024 | 5,13 | 5,36 | 4,45 | 4,73 | -9,65% | 3.454.476,00 |
10.04.2024 | 6,23 | 6,43 | 5,15 | 5,24 | -18,20% | 3.712.188,00 |
09.04.2024 | 6,97 | 7,17 | 6,26 | 6,40 | -8,05% | 1.690.315,00 |
08.04.2024 | 6,30 | 7,17 | 6,15 | 6,96 | 6,50% | 1.964.961,00 |
05.04.2024 | 6,50 | 6,94 | 6,16 | 6,54 | -4,88% | 2.282.147,00 |
04.04.2024 | 6,52 | 7,76 | 6,51 | 6,87 | 6,35% | 5.382.579,00 |
03.04.2024 | 5,94 | 6,50 | 5,73 | 6,46 | 7,31% | 2.428.132,00 |
02.04.2024 | 5,27 | 6,09 | 4,83 | 6,02 | 12,10% | 2.840.377,00 |
01.04.2024 | 5,22 | 5,70 | 5,20 | 5,37 | 2,09% | 1.555.167,00 |
28.03.2024 | 5,51 | 5,99 | 4,93 | 5,26 | -8,68% | 4.122.368,00 |
27.03.2024 | 6,01 | 6,99 | 5,58 | 5,76 | -6,49% | 5.761.443,00 |
26.03.2024 | 5,10 | 6,38 | 4,71 | 6,16 | 22,95% | 9.402.421,00 |
25.03.2024 | 4,87 | 5,48 | 4,32 | 5,01 | 2,87% | 4.542.177,00 |
22.03.2024 | 3,68 | 5,18 | 3,68 | 4,87 | 32,70% | 8.413.569,00 |
21.03.2024 | 4,00 | 4,06 | 3,51 | 3,67 | -7,32% | 2.372.239,00 |
20.03.2024 | 3,91 | 4,47 | 3,66 | 3,96 | 1,15% | 4.759.815,00 |
19.03.2024 | 3,15 | 4,25 | 3,11 | 3,92 | 13,48% | 5.811.232,00 |
18.03.2024 | 4,26 | 4,30 | 2,82 | 3,45 | -11,08% | 8.336.720,00 |
15.03.2024 | 2,74 | 3,90 | 2,73 | 3,88 | 42,12% | 13.716.716,00 |
14.03.2024 | 2,24 | 3,09 | 2,21 | 2,73 | 25,81% | 22.703.196,00 |
13.03.2024 | 1,79 | 3,07 | 1,74 | 2,17 | 26,90% | 23.257.146,00 |
12.03.2024 | 1,86 | 1,93 | 1,66 | 1,71 | -7,32% | 904.153,00 |
11.03.2024 | 2,30 | 2,36 | 1,84 | 1,85 | -17,63% | 691.399,00 |
08.03.2024 | 2,23 | 2,33 | 2,12 | 2,24 | 2,28% | 451.644,00 |
07.03.2024 | 2,18 | 2,23 | 2,11 | 2,19 | 4,53% | 259.127,00 |
06.03.2024 | 2,00 | 2,15 | 2,00 | 2,10 | 6,89% | 341.159,00 |
05.03.2024 | 2,29 | 2,30 | 1,89 | 1,96 | -14,78% | 581.916,00 |
04.03.2024 | 2,30 | 2,44 | 2,23 | 2,30 | 2,22% | 425.586,00 |
01.03.2024 | 2,29 | 2,33 | 2,11 | 2,25 | -1,32% | 436.951,00 |
29.02.2024 | 2,12 | 2,30 | 2,09 | 2,28 | 11,49% | 470.299,00 |
28.02.2024 | 2,14 | 2,23 | 2,02 | 2,05 | -4,44% | 440.417,00 |
27.02.2024 | 1,91 | 2,20 | 1,85 | 2,14 | 15,68% | 660.734,00 |
26.02.2024 | 1,78 | 1,86 | 1,77 | 1,85 | 3,06% | 236.935,00 |
23.02.2024 | 1,96 | 1,96 | 1,75 | 1,80 | -7,47% | 391.738,00 |
22.02.2024 | 1,97 | 2,05 | 1,92 | 1,94 | 0,00% | 423.305,00 |
21.02.2024 | 2,26 | 2,29 | 1,89 | 1,94 | -16,02% | 691.868,00 |
20.02.2024 | 2,46 | 2,54 | 2,29 | 2,31 | -7,97% | 502.040,00 |
16.02.2024 | 2,59 | 2,63 | 2,31 | 2,51 | -3,09% | 724.598,00 |
15.02.2024 | 2,52 | 2,60 | 2,30 | 2,59 | 5,28% | 823.432,00 |
14.02.2024 | 2,23 | 2,56 | 2,22 | 2,46 | 11,82% | 1.116.363,00 |
13.02.2024 | 1,90 | 2,25 | 1,78 | 2,20 | 10,55% | 923.120,00 |
12.02.2024 | 1,90 | 2,09 | 1,89 | 1,99 | 5,85% | 610.284,00 |
09.02.2024 | 1,77 | 1,92 | 1,73 | 1,88 | 8,67% | 451.299,00 |
08.02.2024 | 1,72 | 1,75 | 1,67 | 1,73 | 0,58% | 256.357,00 |
07.02.2024 | 1,79 | 1,80 | 1,72 | 1,72 | -3,91% | 177.315,00 |
06.02.2024 | 1,70 | 1,86 | 1,70 | 1,79 | 5,29% | 208.356,00 |
05.02.2024 | 1,74 | 1,78 | 1,69 | 1,70 | -4,49% | 134.048,00 |
02.02.2024 | 1,69 | 1,79 | 1,69 | 1,78 | 4,09% | 261.605,00 |
01.02.2024 | 1,74 | 1,84 | 1,69 | 1,71 | 3,64% | 323.712,00 |
31.01.2024 | 1,76 | 1,77 | 1,65 | 1,65 | -6,78% | 212.902,00 |
30.01.2024 | 1,79 | 1,79 | 1,67 | 1,77 | -1,39% | 257.981,00 |
29.01.2024 | 1,73 | 1,80 | 1,67 | 1,80 | 5,59% | 142.519,00 |
26.01.2024 | 1,80 | 1,80 | 1,69 | 1,70 | -5,03% | 232.105,00 |
25.01.2024 | 1,80 | 1,88 | 1,77 | 1,79 | -1,38% | 237.428,00 |
24.01.2024 | 1,95 | 1,99 | 1,79 | 1,82 | -2,94% | 354.116,00 |
23.01.2024 | 1,81 | 1,94 | 1,81 | 1,87 | 1,08% | 322.462,00 |
22.01.2024 | 1,70 | 1,85 | 1,69 | 1,85 | 9,47% | 339.269,00 |
19.01.2024 | 1,64 | 1,69 | 1,56 | 1,69 | 2,42% | 269.160,00 |
18.01.2024 | 1,72 | 1,72 | 1,60 | 1,65 | -2,65% | 374.929,00 |
17.01.2024 | 1,67 | 1,73 | 1,63 | 1,70 | 0,89% | 158.519,00 |
16.01.2024 | 1,73 | 1,76 | 1,60 | 1,68 | -6,41% | 294.703,00 |
12.01.2024 | 1,69 | 1,83 | 1,59 | 1,80 | 8,13% | 687.970,00 |
11.01.2024 | 1,70 | 1,74 | 1,55 | 1,66 | -3,21% | 403.919,00 |
10.01.2024 | 1,53 | 1,87 | 1,50 | 1,72 | 15,10% | 658.091,00 |
09.01.2024 | 1,63 | 1,65 | 1,48 | 1,49 | -9,70% | 363.609,00 |
08.01.2024 | 1,66 | 1,66 | 1,60 | 1,65 | -0,60% | 302.892,00 |
05.01.2024 | 1,75 | 1,81 | 1,65 | 1,66 | -4,05% | 279.570,00 |
04.01.2024 | 1,72 | 1,79 | 1,71 | 1,73 | 0,58% | 239.786,00 |
03.01.2024 | 1,76 | 1,81 | 1,71 | 1,72 | -5,49% | 317.253,00 |
02.01.2024 | 1,89 | 1,93 | 1,79 | 1,82 | 0,55% | 430.885,00 |
29.12.2023 | 1,92 | 1,92 | 1,79 | 1,81 | -5,73% | 497.822,00 |
28.12.2023 | 2,02 | 2,07 | 1,91 | 1,92 | -5,19% | 458.915,00 |