Veritone, Inc. VERI
NASDAQ · Vereinigte Staaten · Kommerzielle Dienstleistungen
$0,7500-0,44 (-36,97 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,75 | -36,55 % | $0,80 | $0,80 | $0,72 | 19,60M |
| 2026-09-30 | $1,19 | -9,85 % | $1,33 | $1,37 | $1,11 | 4,08M |
| 2026-09-29 | $1,32 | +3,13 % | $1,28 | $1,33 | $1,26 | 1,52M |
| 2026-09-28 | $1,28 | -2,29 % | $1,29 | $1,31 | $1,25 | 1,86M |
| 2026-09-25 | $1,31 | -1,50 % | $1,34 | $1,40 | $1,29 | 2,57M |
| 2026-09-24 | $1,33 | +3,10 % | $1,29 | $1,34 | $1,25 | 2,17M |
| 2026-09-23 | $1,29 | +0,78 % | $1,30 | $1,35 | $1,24 | 2,88M |
| 2026-09-22 | $1,28 | +9,40 % | $1,21 | $1,29 | $1,17 | 2,39M |
| 2026-09-21 | $1,17 | +6,36 % | $1,11 | $1,25 | $1,11 | 3,57M |
| 2026-09-18 | $1,10 | +1,85 % | $1,08 | $1,11 | $1,05 | 2,70M |
| 2026-09-17 | $1,08 | -0,92 % | $1,09 | $1,14 | $1,07 | 2,21M |
| 2026-09-16 | $1,09 | -1,80 % | $1,11 | $1,12 | $1,04 | 2,21M |
| 2026-09-15 | $1,11 | -3,48 % | $1,13 | $1,20 | $1,07 | 2,72M |
| 2026-09-14 | $1,15 | +10,58 % | $1,03 | $1,18 | $0,98 | 7,44M |
| 2026-09-11 | $1,04 | +18,18 % | $0,87 | $1,08 | $0,87 | 5,27M |
| 2026-09-10 | $0,88 | +2,56 % | $0,85 | $0,89 | $0,83 | 1,05M |
| 2026-09-09 | $0,86 | -6,33 % | $0,92 | $0,92 | $0,85 | 1,51M |
| 2026-09-08 | $0,92 | +0,99 % | $0,90 | $0,97 | $0,88 | 2,10M |
| 2026-09-04 | $0,91 | +10,07 % | $0,82 | $0,91 | $0,80 | 3,13M |
| 2026-09-03 | $0,82 | +2,49 % | $0,80 | $0,85 | $0,80 | 2,50M |
| 2026-09-02 | $0,80 | +2,42 % | $0,79 | $0,82 | $0,77 | 2,96M |
| 2026-09-01 | $0,79 | -1,13 % | $0,78 | $0,82 | $0,76 | 1,72M |
| 2026-08-31 | $0,79 | -0,50 % | $0,80 | $0,82 | $0,75 | 2,68M |
| 2026-08-28 | $0,80 | -2,68 % | $0,82 | $0,82 | $0,78 | 1,42M |
| 2026-08-27 | $0,82 | +2,37 % | $0,82 | $0,85 | $0,80 | 2,62M |
| 2026-08-26 | $0,80 | -7,93 % | $0,88 | $0,88 | $0,79 | 5,06M |
| 2026-08-25 | $0,87 | +1,64 % | $0,92 | $0,93 | $0,85 | 2,82M |
| 2026-08-24 | $0,86 | -0,35 % | $0,86 | $0,94 | $0,83 | 4,00M |
| 2026-08-21 | $0,86 | +1,66 % | $0,86 | $0,88 | $0,80 | 6,69M |
| 2026-08-20 | $0,85 | -12,53 % | $0,96 | $0,96 | $0,82 | 9,53M |
| 2026-08-19 | $0,97 | -2,91 % | $1,00 | $1,01 | $0,96 | 10,77M |
| 2026-08-18 | $1,00 | -8,29 % | $1,05 | $1,08 | $0,95 | 15,00M |
| 2026-08-17 | $1,09 | -5,65 % | $1,15 | $1,15 | $1,05 | 2,95M |
| 2026-08-14 | $1,15 | -22,82 % | $1,14 | $1,29 | $1,10 | 9,19M |
| 2026-08-13 | $1,49 | -1,97 % | $1,55 | $1,58 | $1,45 | 5,93M |
| 2026-08-12 | $1,52 | +2,01 % | $1,50 | $1,55 | $1,44 | 2,90M |
| 2026-08-11 | $1,49 | +3,47 % | $1,47 | $1,50 | $1,41 | 2,51M |
| 2026-08-10 | $1,44 | +9,92 % | $1,35 | $1,50 | $1,34 | 4,16M |
| 2026-08-07 | $1,31 | +4,80 % | $1,28 | $1,34 | $1,27 | 2,35M |
| 2026-08-06 | $1,25 | +4,17 % | $1,17 | $1,27 | $1,15 | 2,11M |
| 2026-08-05 | $1,20 | -0,83 % | $1,23 | $1,23 | $1,16 | 1,21M |
| 2026-08-04 | $1,21 | +9,01 % | $1,14 | $1,23 | $1,12 | 2,56M |
| 2026-08-03 | $1,11 | +1,83 % | $1,11 | $1,15 | $1,09 | 2,56M |
| 2026-07-31 | $1,09 | +3,81 % | $1,07 | $1,09 | $1,02 | 2,10M |
| 2026-07-30 | $1,05 | +5,11 % | $1,00 | $1,07 | $1,00 | 2,25M |
| 2026-07-29 | $1,00 | -3,94 % | $1,04 | $1,05 | $0,98 | 3,37M |
| 2026-07-28 | $1,04 | -3,70 % | $1,07 | $1,09 | $1,02 | 1,26M |
| 2026-07-27 | $1,08 | +3,85 % | $1,06 | $1,10 | $1,03 | 1,43M |
| 2026-07-24 | $1,04 | -1,89 % | $1,07 | $1,11 | $1,01 | 2,01M |
| 2026-07-23 | $1,06 | -6,19 % | $1,10 | $1,13 | $1,03 | 2,78M |
| 2026-07-22 | $1,13 | +0,89 % | $1,12 | $1,18 | $1,09 | 2,96M |
| 2026-07-21 | $1,12 | +6,67 % | $1,05 | $1,13 | $1,05 | 1,80M |
| 2026-07-20 | $1,05 | +2,94 % | $1,02 | $1,08 | $1,00 | 1,71M |
| 2026-07-17 | $1,02 | -0,97 % | $1,02 | $1,04 | $0,99 | 1,60M |
| 2026-07-16 | $1,03 | -0,96 % | $1,03 | $1,07 | $0,99 | 3,35M |
| 2026-07-15 | $1,04 | -2,80 % | $1,07 | $1,11 | $1,03 | 1,99M |
| 2026-07-14 | $1,07 | -2,73 % | $1,12 | $1,13 | $1,06 | 1,63M |
| 2026-07-13 | $1,10 | -6,78 % | $1,15 | $1,19 | $1,08 | 2,67M |
| 2026-07-10 | $1,18 | -1,67 % | $1,20 | $1,22 | $1,14 | 2,53M |
| 2026-07-09 | $1,20 | +1,69 % | $1,19 | $1,25 | $1,16 | 2,74M |
| 2026-07-08 | $1,18 | -5,98 % | $1,26 | $1,26 | $1,16 | 2,12M |
| 2026-07-07 | $1,25 | -7,72 % | $1,37 | $1,37 | $1,22 | 2,44M |
| 2026-07-06 | $1,36 | +3,82 % | $1,32 | $1,39 | $1,32 | 1,25M |
| 2026-07-02 | $1,31 | -9,03 % | $1,46 | $1,49 | $1,29 | 3,18M |
| 2026-07-01 | $1,44 | +5,11 % | $1,36 | $1,54 | $1,36 | 2,96M |
| 2026-06-30 | $1,37 | +4,58 % | $1,32 | $1,38 | $1,31 | 3,13M |
| 2026-06-29 | $1,31 | -3,68 % | $1,38 | $1,38 | $1,28 | 2,17M |
| 2026-06-26 | $1,36 | +6,25 % | $1,28 | $1,42 | $1,27 | 14,14M |
| 2026-06-25 | $1,28 | -4,48 % | $1,33 | $1,36 | $1,28 | 2,37M |
| 2026-06-24 | $1,34 | -5,63 % | $1,42 | $1,43 | $1,33 | 2,16M |
| 2026-06-23 | $1,42 | +2,16 % | $1,34 | $1,47 | $1,34 | 1,48M |
| 2026-06-22 | $1,39 | -2,80 % | $1,41 | $1,52 | $1,39 | 1,99M |
| 2026-06-18 | $1,43 | -1,38 % | $1,47 | $1,49 | $1,41 | 2,37M |
| 2026-06-17 | $1,45 | -3,33 % | $1,51 | $1,54 | $1,44 | 1,85M |
| 2026-06-16 | $1,50 | -1,96 % | $1,54 | $1,58 | $1,48 | 1,99M |
| 2026-06-15 | $1,53 | 0,00 % | $1,59 | $1,65 | $1,53 | 2,61M |
| 2026-06-12 | $1,53 | -2,55 % | $1,57 | $1,62 | $1,53 | 2,27M |
| 2026-06-11 | $1,57 | -1,26 % | $1,59 | $1,62 | $1,55 | 2,09M |
| 2026-06-10 | $1,59 | -1,24 % | $1,59 | $1,70 | $1,57 | 2,15M |
| 2026-06-09 | $1,61 | -5,29 % | $1,68 | $1,73 | $1,58 | 2,35M |
| 2026-06-08 | $1,70 | -0,58 % | $1,78 | $1,78 | $1,69 | 1,58M |
| 2026-06-05 | $1,71 | -8,06 % | $1,87 | $1,87 | $1,67 | 3,05M |
| 2026-06-04 | $1,86 | +2,20 % | $1,84 | $1,96 | $1,83 | 2,07M |
| 2026-06-03 | $1,82 | -8,54 % | $1,98 | $1,98 | $1,82 | 2,80M |
| 2026-06-02 | $1,99 | -4,33 % | $2,07 | $2,08 | $1,98 | 3,47M |
| 2026-06-01 | $2,08 | -1,89 % | $2,08 | $2,19 | $2,00 | 4,68M |
| 2026-05-29 | $2,12 | +0,95 % | $2,10 | $2,15 | $2,04 | 3,02M |
| 2026-05-28 | $2,10 | +5,00 % | $2,03 | $2,14 | $1,99 | 3,47M |
| 2026-05-27 | $2,00 | -4,31 % | $2,07 | $2,10 | $2,00 | 2,28M |
| 2026-05-26 | $2,09 | -2,34 % | $2,16 | $2,26 | $2,07 | 3,80M |