3,555€
12,71%
Echtzeit-Aktienkurs Veritone Inc
Bid:
Ask:
Aktienkurse zur Veritone Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 3,34 | 3,48 | 3,27 | 3,48 | 10,34% | - |
| 22.04.2024 | 3,34 | 3,34 | 3,15 | 3,15 | -7,56% | - |
| 19.04.2024 | 3,49 | 3,49 | 3,29 | 3,41 | -4,53% | - |
| 18.04.2024 | 3,49 | 3,59 | 3,43 | 3,57 | -4,90% | 2.500,00 |
| 17.04.2024 | 4,04 | 4,04 | 3,76 | 3,76 | -9,10% | - |
| 16.04.2024 | 4,19 | 4,55 | 4,13 | 4,13 | -3,00% | - |
| 15.04.2024 | 4,53 | 4,68 | 4,26 | 4,26 | -5,25% | 999,00 |
| 12.04.2024 | 4,31 | 4,65 | 4,31 | 4,50 | 0,76% | 230,00 |
| 11.04.2024 | 4,77 | 4,92 | 4,46 | 4,46 | -22,57% | 82,00 |
| 10.04.2024 | 5,77 | 5,77 | 5,77 | 5,77 | -1,37% | - |
| 09.04.2024 | 6,27 | 6,27 | 5,81 | 5,85 | -0,51% | - |
| 08.04.2024 | 5,89 | 6,18 | 5,88 | 5,88 | 3,52% | 30,00 |
| 05.04.2024 | 6,08 | 6,09 | 5,68 | 5,68 | -19,67% | 500,00 |
| 04.04.2024 | 5,85 | 7,14 | 5,85 | 7,07 | 29,28% | 910,00 |
| 03.04.2024 | 5,47 | 5,47 | 5,47 | 5,47 | 14,57% | - |
| 02.04.2024 | 4,89 | 4,89 | 4,65 | 4,77 | -0,21% | 110,00 |
| 28.03.2024 | 5,18 | 5,31 | 4,78 | 4,78 | -21,25% | 2.250,00 |
| 27.03.2024 | 5,52 | 6,10 | 5,52 | 6,07 | 33,11% | 689,00 |
| 26.03.2024 | 4,56 | 4,56 | 4,56 | 4,56 | -2,77% | - |
| 25.03.2024 | 4,39 | 4,78 | 4,28 | 4,69 | 40,84% | 290,00 |
| 22.03.2024 | 3,33 | 3,33 | 3,33 | 3,33 | -8,89% | - |
| 21.03.2024 | 3,59 | 3,78 | 3,59 | 3,66 | 2,52% | 4.600,00 |
| 20.03.2024 | 3,58 | 3,87 | 3,40 | 3,57 | -0,97% | 240,00 |
| 19.03.2024 | 3,10 | 3,82 | 3,10 | 3,60 | -13,77% | 150,00 |
| 18.03.2024 | 3,60 | 4,18 | 3,60 | 4,18 | 60,89% | 5.002,00 |
| 15.03.2024 | 2,49 | 2,76 | 2,49 | 2,60 | 26,89% | 1.800,00 |
| 14.03.2024 | 2,05 | 2,05 | 2,05 | 2,05 | -21,04% | 70,00 |
| 13.03.2024 | 1,57 | 2,59 | 1,57 | 2,59 | 61,88% | 500,00 |
| 12.03.2024 | 1,66 | 1,66 | 1,60 | 1,60 | -22,52% | 1.000,00 |
| 11.03.2024 | 2,07 | 2,07 | 2,07 | 2,07 | 4,82% | - |
| 08.03.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 3,90% | - |
| 07.03.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 6,04% | - |
| 06.03.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -14,45% | - |
| 05.03.2024 | 2,09 | 2,09 | 2,09 | 2,09 | 2,20% | - |
| 04.03.2024 | 2,05 | 2,05 | 2,05 | 2,05 | -6,19% | - |
| 01.03.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 13,90% | - |
| 29.02.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -6,41% | 100,00 |
| 28.02.2024 | 2,04 | 2,05 | 2,04 | 2,05 | 21,87% | 150,00 |
| 27.02.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 2,82% | - |
| 26.02.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -7,90% | - |
| 23.02.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -0,78% | - |
| 22.02.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -0,78% | - |
| 21.02.2024 | 2,11 | 2,11 | 1,80 | 1,80 | -21,57% | 3.000,00 |
| 20.02.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -0,22% | - |
| 19.02.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | - |
| 16.02.2024 | 2,38 | 2,46 | 2,28 | 2,28 | -1,94% | 540,00 |
| 15.02.2024 | 2,26 | 2,33 | 2,26 | 2,33 | 2,88% | 130,00 |
| 14.02.2024 | 2,03 | 2,26 | 2,03 | 2,26 | 24,18% | 5.000,00 |
| 13.02.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 6,06% | - |
| 12.02.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -0,81% | - |
| 09.02.2024 | 1,57 | 1,73 | 1,57 | 1,73 | 9,22% | - |
| 08.02.2024 | 1,56 | 1,59 | 1,56 | 1,58 | -1,25% | 500,00 |
| 07.02.2024 | 1,62 | 1,62 | 1,60 | 1,60 | -1,84% | - |
| 06.02.2024 | 1,55 | 1,64 | 1,55 | 1,63 | 2,25% | - |
| 05.02.2024 | 1,60 | 1,60 | 1,57 | 1,60 | 4,31% | - |
| 02.02.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,52% | - |
| 01.02.2024 | 1,52 | 1,53 | 1,52 | 1,52 | -5,46% | - |
| 31.01.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -0,12% | - |
| 30.01.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 5,08% | - |
| 29.01.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -1,66% | - |
| 26.01.2024 | 1,62 | 1,62 | 1,56 | 1,56 | -6,35% | - |
| 25.01.2024 | 1,64 | 1,67 | 1,64 | 1,67 | -1,18% | - |
| 24.01.2024 | 1,70 | 1,76 | 1,69 | 1,69 | -2,43% | - |
| 23.01.2024 | 1,66 | 1,73 | 1,66 | 1,73 | 4,22% | - |
| 22.01.2024 | 1,52 | 1,67 | 1,52 | 1,66 | 11,86% | - |
| 19.01.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -0,93% | - |
| 18.01.2024 | 1,52 | 1,52 | 1,49 | 1,50 | -4,59% | - |
| 17.01.2024 | 1,48 | 1,57 | 1,48 | 1,57 | 7,53% | - |
| 16.01.2024 | 1,58 | 1,58 | 1,46 | 1,46 | -9,43% | - |
| 15.01.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 10,56% | - |
| 12.01.2024 | 1,47 | 1,47 | 1,46 | 1,46 | -5,45% | - |
| 11.01.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 9,83% | - |
| 10.01.2024 | 1,32 | 1,40 | 1,32 | 1,40 | 2,18% | - |
| 09.01.2024 | 1,45 | 1,45 | 1,37 | 1,37 | -6,28% | 5.000,00 |
| 08.01.2024 | 1,47 | 1,48 | 1,45 | 1,47 | -6,03% | - |
| 05.01.2024 | 1,54 | 1,56 | 1,54 | 1,56 | 0,65% | - |
| 04.01.2024 | 1,55 | 1,57 | 1,55 | 1,55 | -2,02% | - |
| 03.01.2024 | 1,62 | 1,64 | 1,58 | 1,58 | -5,16% | - |
| 02.01.2024 | 1,63 | 1,68 | 1,63 | 1,67 | -1,65% | - |
| 29.12.2023 | 1,70 | 1,70 | 1,70 | 1,70 | -3,09% | - |
| 28.12.2023 | 1,79 | 1,79 | 1,75 | 1,75 | -2,13% | - |
| 27.12.2023 | 1,80 | 1,80 | 1,79 | 1,79 | 6,05% | - |
| 22.12.2023 | 1,69 | 1,69 | 1,69 | 1,69 | 2,80% | - |
| 21.12.2023 | 1,64 | 1,64 | 1,64 | 1,64 | -4,76% | - |
| 20.12.2023 | 1,72 | 1,72 | 1,72 | 1,72 | -0,35% | - |
| 19.12.2023 | 1,71 | 1,73 | 1,71 | 1,73 | -0,46% | 200,00 |
| 18.12.2023 | 1,82 | 1,82 | 1,74 | 1,74 | -6,06% | - |
| 15.12.2023 | 1,78 | 1,88 | 1,78 | 1,85 | 3,24% | - |
| 14.12.2023 | 1,98 | 1,98 | 1,79 | 1,79 | -0,22% | - |
| 13.12.2023 | 1,92 | 1,92 | 1,79 | 1,79 | -7,53% | - |
| 12.12.2023 | 1,94 | 1,95 | 1,92 | 1,94 | -1,72% | - |
| 11.12.2023 | 2,01 | 2,02 | 1,97 | 1,97 | -3,47% | - |
| 08.12.2023 | 1,99 | 2,05 | 1,99 | 2,05 | 1,24% | - |
| 07.12.2023 | 2,02 | 2,02 | 2,02 | 2,02 | -1,94% | - |
| 06.12.2023 | 2,06 | 2,06 | 2,06 | 2,06 | 2,23% | - |
| 05.12.2023 | 2,02 | 2,02 | 2,02 | 2,02 | -9,84% | - |
| 04.12.2023 | 2,13 | 2,24 | 2,13 | 2,24 | 20,55% | - |
| 01.12.2023 | 1,85 | 1,85 | 1,85 | 1,85 | -1,70% | - |
| 30.11.2023 | 1,95 | 1,95 | 1,89 | 1,89 | -4,36% | - |
| 29.11.2023 | 2,01 | 2,01 | 1,97 | 1,97 | -2,13% | - |