3,883$
3,00%
Echtzeit-Aktienkurs Veritone Inc
Bid:
Ask:
Aktienkurse zur Veritone Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 4,38 | 4,59 | 3,52 | 3,78 | -13,30% | 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 |
| 27.12.2023 | 2,05 | 2,06 | 1,98 | 2,03 | -0,74% | 318.835,00 |
| 26.12.2023 | 2,03 | 2,12 | 2,01 | 2,04 | 0,99% | 291.863,00 |
| 22.12.2023 | 1,95 | 2,04 | 1,91 | 2,02 | 5,21% | 377.399,00 |
| 21.12.2023 | 1,79 | 1,93 | 1,79 | 1,92 | 7,26% | 345.530,00 |
| 20.12.2023 | 1,91 | 1,95 | 1,78 | 1,79 | -7,25% | 447.841,00 |
| 19.12.2023 | 1,91 | 2,00 | 1,90 | 1,93 | 1,58% | 411.752,00 |
| 18.12.2023 | 2,02 | 2,04 | 1,90 | 1,90 | -6,40% | 475.899,00 |
| 15.12.2023 | 2,03 | 2,10 | 2,01 | 2,03 | 1,00% | 399.080,00 |
| 14.12.2023 | 2,11 | 2,27 | 1,97 | 2,01 | -8,22% | 528.205,00 |
| 13.12.2023 | 2,11 | 2,19 | 1,95 | 2,19 | 3,30% | 366.088,00 |
| 12.12.2023 | 2,17 | 2,17 | 2,04 | 2,12 | 0,00% | 151.304,00 |
| 11.12.2023 | 2,17 | 2,24 | 2,12 | 2,12 | -3,64% | 262.160,00 |
| 08.12.2023 | 2,18 | 2,26 | 2,13 | 2,20 | 0,46% | 241.691,00 |
| 07.12.2023 | 2,27 | 2,27 | 2,14 | 2,19 | -1,79% | 204.662,00 |
| 06.12.2023 | 2,27 | 2,42 | 2,22 | 2,23 | -1,33% | 247.016,00 |
| 05.12.2023 | 2,25 | 2,30 | 2,20 | 2,26 | 0,00% | 257.379,00 |
| 04.12.2023 | 2,35 | 2,49 | 2,19 | 2,26 | -4,64% | 442.370,00 |
| 01.12.2023 | 2,06 | 2,45 | 2,05 | 2,37 | 14,49% | 499.421,00 |
| 30.11.2023 | 2,23 | 2,24 | 2,05 | 2,07 | -5,26% | 225.029,00 |
| 29.11.2023 | 2,35 | 2,56 | 2,16 | 2,19 | -2,46% | 495.905,00 |
| 28.11.2023 | 2,19 | 2,26 | 2,09 | 2,24 | 2,28% | 277.409,00 |
| 27.11.2023 | 2,19 | 2,32 | 2,17 | 2,19 | 0,00% | 310.562,00 |
| 24.11.2023 | 2,22 | 2,27 | 2,16 | 2,19 | -1,79% | 137.631,00 |
| 22.11.2023 | 2,18 | 2,28 | 2,18 | 2,23 | 2,76% | 210.341,00 |