3,450$
2,68%
Echtzeit-Aktienkurs Veritone Inc
Bid:
Ask:
Aktienkurse zur Veritone Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 3,38 | 3,49 | 3,25 | 3,45 | 2,68% | 39.318,00 |
| 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% | 486.696,00 |
| 01.05.2024 | 3,26 | 3,41 | 3,12 | 3,23 | -1,37% | 586.922,00 |
| 30.04.2024 | 3,45 | 3,47 | 3,22 | 3,28 | -3,96% | 657.332,00 |
| 29.04.2024 | 3,58 | 3,82 | 3,33 | 3,41 | -2,85% | 886.619,00 |
| 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% | 503.393,00 |
| 24.04.2024 | 3,97 | 3,99 | 3,43 | 3,56 | -7,05% | 986.475,00 |
| 23.04.2024 | 3,48 | 4,05 | 3,48 | 3,83 | 7,58% | 992.238,00 |
| 22.04.2024 | 3,72 | 3,83 | 3,33 | 3,56 | -2,73% | 1.027.976,00 |
| 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% | 732.179,00 |
| 17.04.2024 | 4,38 | 4,59 | 3,52 | 3,77 | -13,53% | 2.462.511,00 |
| 16.04.2024 | 4,44 | 4,94 | 4,36 | 4,36 | -4,80% | 1.273.878,00 |
| 15.04.2024 | 4,75 | 5,06 | 4,52 | 4,58 | -5,76% | 1.038.307,00 |
| 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% | 3.363.466,00 |
| 10.04.2024 | 6,23 | 6,43 | 5,15 | 5,24 | -18,20% | 3.303.470,00 |
| 09.04.2024 | 6,97 | 7,17 | 6,26 | 6,40 | -8,05% | 1.635.881,00 |
| 08.04.2024 | 6,30 | 7,17 | 6,15 | 6,96 | 6,50% | 1.927.962,00 |
| 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% | 5.268.771,00 |
| 03.04.2024 | 5,94 | 6,50 | 5,73 | 6,46 | 7,31% | 2.390.513,00 |
| 02.04.2024 | 5,27 | 6,09 | 4,83 | 6,02 | 12,10% | 2.732.824,00 |
| 01.04.2024 | 5,22 | 5,70 | 5,20 | 5,37 | 2,09% | 1.531.935,00 |
| 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% | 5.431.077,00 |
| 26.03.2024 | 5,10 | 6,38 | 4,71 | 6,16 | 22,95% | 9.373.706,00 |
| 25.03.2024 | 4,87 | 5,48 | 4,32 | 5,01 | 2,87% | 4.527.337,00 |
| 22.03.2024 | 3,68 | 5,18 | 3,68 | 4,87 | 32,34% | 8.413.569,00 |
| 21.03.2024 | 4,00 | 4,06 | 3,51 | 3,68 | -6,83% | 2.289.629,00 |
| 20.03.2024 | 3,91 | 4,47 | 3,66 | 3,95 | 0,89% | 4.621.924,00 |
| 19.03.2024 | 3,15 | 4,25 | 3,11 | 3,92 | 13,48% | 5.776.925,00 |
| 18.03.2024 | 4,26 | 4,30 | 2,82 | 3,45 | -11,08% | 8.259.119,00 |
| 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% | 22.519.051,00 |
| 13.03.2024 | 1,79 | 3,07 | 1,74 | 2,17 | 26,90% | 23.102.186,00 |
| 12.03.2024 | 1,86 | 1,93 | 1,66 | 1,71 | -7,07% | 861.825,00 |
| 11.03.2024 | 2,30 | 2,36 | 1,84 | 1,84 | -17,86% | 665.596,00 |
| 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% | 253.008,00 |
| 06.03.2024 | 2,00 | 2,15 | 2,00 | 2,10 | 6,89% | 326.752,00 |
| 05.03.2024 | 2,29 | 2,30 | 1,89 | 1,96 | -14,78% | 561.601,00 |
| 04.03.2024 | 2,30 | 2,44 | 2,23 | 2,30 | 2,22% | 424.762,00 |
| 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% | 385.981,00 |
| 28.02.2024 | 2,14 | 2,23 | 2,02 | 2,05 | -4,44% | 432.867,00 |
| 27.02.2024 | 1,91 | 2,20 | 1,85 | 2,14 | 15,68% | 625.519,00 |
| 26.02.2024 | 1,78 | 1,86 | 1,77 | 1,85 | 3,06% | 234.789,00 |
| 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% | 402.010,00 |
| 21.02.2024 | 2,26 | 2,29 | 1,89 | 1,94 | -16,02% | 658.228,00 |
| 20.02.2024 | 2,46 | 2,54 | 2,29 | 2,31 | -7,97% | 500.228,00 |
| 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% | 792.574,00 |
| 14.02.2024 | 2,23 | 2,56 | 2,22 | 2,46 | 11,82% | 1.089.688,00 |
| 13.02.2024 | 1,90 | 2,25 | 1,78 | 2,20 | 10,55% | 921.550,00 |
| 12.02.2024 | 1,90 | 2,09 | 1,89 | 1,99 | 5,85% | 586.997,00 |
| 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% | 255.961,00 |
| 07.02.2024 | 1,79 | 1,80 | 1,72 | 1,72 | -3,91% | 176.177,00 |
| 06.02.2024 | 1,70 | 1,86 | 1,70 | 1,79 | 5,29% | 201.213,00 |
| 05.02.2024 | 1,74 | 1,78 | 1,69 | 1,70 | -4,49% | 121.954,00 |
| 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% | 302.150,00 |
| 31.01.2024 | 1,76 | 1,77 | 1,65 | 1,65 | -6,78% | 201.363,00 |
| 30.01.2024 | 1,79 | 1,79 | 1,67 | 1,77 | -1,39% | 257.752,00 |
| 29.01.2024 | 1,73 | 1,80 | 1,67 | 1,80 | 5,59% | 135.091,00 |
| 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% | 218.689,00 |
| 24.01.2024 | 1,95 | 1,99 | 1,79 | 1,82 | -2,94% | 352.484,00 |
| 23.01.2024 | 1,81 | 1,94 | 1,81 | 1,87 | 1,08% | 321.489,00 |
| 22.01.2024 | 1,70 | 1,85 | 1,69 | 1,85 | 9,47% | 337.377,00 |
| 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% | 371.877,00 |
| 17.01.2024 | 1,67 | 1,73 | 1,63 | 1,70 | 0,89% | 141.829,00 |
| 16.01.2024 | 1,73 | 1,76 | 1,60 | 1,68 | -6,41% | 294.350,00 |
| 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% | 382.662,00 |
| 10.01.2024 | 1,53 | 1,87 | 1,50 | 1,72 | 15,10% | 628.300,00 |
| 09.01.2024 | 1,63 | 1,65 | 1,48 | 1,49 | -9,70% | 357.391,00 |
| 08.01.2024 | 1,66 | 1,66 | 1,60 | 1,65 | -0,60% | 301.063,00 |
| 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% | 214.382,00 |
| 03.01.2024 | 1,76 | 1,81 | 1,71 | 1,72 | -5,49% | 284.603,00 |
| 02.01.2024 | 1,89 | 1,93 | 1,79 | 1,82 | 0,55% | 372.290,00 |
| 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% | 454.501,00 |
| 27.12.2023 | 2,05 | 2,06 | 1,98 | 2,03 | -0,74% | 310.590,00 |
| 26.12.2023 | 2,03 | 2,12 | 2,01 | 2,04 | 0,99% | 291.324,00 |
| 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% | 340.327,00 |
| 20.12.2023 | 1,91 | 1,95 | 1,78 | 1,79 | -7,25% | 420.736,00 |
| 19.12.2023 | 1,91 | 2,00 | 1,90 | 1,93 | 1,58% | 390.198,00 |
| 18.12.2023 | 2,02 | 2,04 | 1,90 | 1,90 | -6,40% | 474.733,00 |
| 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% | 503.544,00 |
| 13.12.2023 | 2,11 | 2,19 | 1,95 | 2,19 | 3,30% | 359.429,00 |
| 12.12.2023 | 2,17 | 2,17 | 2,04 | 2,12 | 0,00% | 150.680,00 |