Viant Technology Inc (DSP)

DSP
🏛️ Vereinigte Staaten →
8.63
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 8.63 8.76 8.25 8.63 0.4M
2025-09-29 8.50 8.79 8.46 8.63 0.4M
2025-09-26 8.65 8.76 8.42 8.49 0.9M
2025-09-25 8.74 8.96 8.57 8.63 0.3M
2025-09-24 9.06 9.20 8.71 8.74 0.2M
2025-09-23 9.46 9.54 9.04 9.04 0.2M
2025-09-22 9.09 9.67 9.08 9.41 0.3M
2025-09-19 9.42 9.46 9.05 9.09 0.5M
2025-09-18 9.33 9.58 9.32 9.40 0.2M
2025-09-17 9.21 9.65 9.20 9.37 0.4M
2025-09-16 9.32 9.46 9.19 9.21 0.3M
2025-09-15 9.75 9.89 9.28 9.30 0.4M
2025-09-12 10.12 10.15 9.71 9.73 0.2M
2025-09-11 9.80 10.02 9.63 9.99 0.4M
2025-09-10 10.20 10.30 9.74 9.77 0.1M
2025-09-09 10.26 10.37 10.10 10.16 0.1M
2025-09-08 10.35 10.45 10.18 10.31 0.1M
2025-09-05 10.15 10.32 9.93 10.30 0.2M
2025-09-04 10.01 10.09 9.81 10.06 0.1M
2025-09-03 10.17 10.35 9.90 10.04 0.2M
2025-09-02 10.15 10.25 10.02 10.17 0.2M
2025-08-29 10.16 10.53 10.16 10.40 0.2M
2025-08-28 10.10 10.17 9.92 10.03 0.2M
2025-08-27 10.09 10.19 9.89 10.02 0.2M
2025-08-26 9.83 10.13 9.72 10.10 0.3M
2025-08-25 10.24 10.41 9.87 9.87 0.2M
2025-08-22 9.41 10.39 9.35 10.28 0.5M
2025-08-21 9.18 9.37 9.11 9.34 0.3M
2025-08-20 9.42 9.48 9.07 9.29 0.2M
2025-08-19 9.64 9.75 9.18 9.42 0.5M
2025-08-18 9.52 9.83 9.34 9.73 0.4M
2025-08-15 9.57 9.87 9.48 9.50 0.4M
2025-08-14 9.90 9.99 9.22 9.53 0.6M
2025-08-13 9.90 10.08 9.53 9.92 0.6M
2025-08-12 10.67 10.68 9.56 9.74 1.1M
2025-08-11 12.48 12.83 11.91 12.00 0.3M
2025-08-08 12.96 13.00 12.42 12.47 0.2M
2025-08-07 13.75 13.83 12.85 12.93 0.2M
2025-08-06 13.26 13.63 12.98 13.51 0.2M
2025-08-05 13.88 14.02 13.20 13.26 0.2M
2025-08-04 13.86 14.11 13.73 13.78 0.2M
2025-08-01 14.07 14.17 13.55 13.63 0.2M
2025-07-31 14.98 15.06 13.88 14.50 0.5M
2025-07-30 13.90 14.28 13.49 13.53 0.3M
2025-07-29 14.93 15.04 14.04 14.04 0.2M
2025-07-28 14.74 15.18 14.61 14.79 0.2M
2025-07-25 14.17 14.73 14.10 14.60 0.2M
2025-07-24 13.83 14.29 13.80 14.14 0.2M
2025-07-23 13.51 13.90 13.41 13.88 0.2M
2025-07-22 13.58 13.84 13.32 13.51 0.2M
2025-07-21 13.71 13.84 13.43 13.54 0.1M
2025-07-18 13.65 13.82 13.42 13.71 0.2M
2025-07-17 13.66 13.95 13.47 13.56 0.1M
2025-07-16 13.55 13.74 13.25 13.59 0.1M
2025-07-15 13.55 13.83 13.37 13.44 0.1M
2025-07-14 12.92 13.50 12.87 13.49 0.2M
2025-07-11 13.52 13.63 12.92 12.93 0.1M
2025-07-10 14.14 14.27 13.52 13.64 0.2M
2025-07-09 13.93 14.26 13.93 14.19 0.1M
2025-07-08 13.79 13.89 13.60 13.81 0.1M
2025-07-07 13.56 13.84 13.51 13.69 0.2M
2025-07-03 13.36 13.85 13.24 13.78 0.1M
2025-07-02 13.31 13.58 13.24 13.31 0.2M
2025-07-01 13.13 13.44 12.79 13.31 0.1M
2025-06-30 13.41 13.41 13.06 13.23 0.2M
2025-06-27 13.50 13.72 13.18 13.29 0.3M
2025-06-26 13.02 13.65 12.95 13.58 0.2M
2025-06-25 13.55 13.62 12.80 12.97 0.2M
2025-06-24 13.18 13.63 13.15 13.52 0.2M
2025-06-23 12.60 13.05 12.30 13.05 0.1M
2025-06-20 13.45 13.45 12.62 12.70 0.2M
2025-06-18 12.82 13.26 12.64 13.07 0.2M
2025-06-17 13.10 13.14 12.61 12.76 0.3M
2025-06-16 12.66 13.10 12.48 13.03 0.3M
2025-06-13 12.85 12.95 12.32 12.63 0.5M
2025-06-12 13.31 13.42 12.76 13.12 0.3M
2025-06-11 13.38 13.72 13.33 13.45 0.3M
2025-06-10 14.14 14.31 13.32 13.44 0.3M
2025-06-09 14.70 14.70 14.13 14.17 0.2M
2025-06-06 13.93 14.63 13.74 14.55 0.2M
2025-06-05 13.65 14.11 13.65 13.73 0.4M
2025-06-04 13.72 13.93 13.50 13.82 0.2M
2025-06-03 13.29 13.97 13.25 13.73 0.2M
2025-06-02 13.75 13.89 13.23 13.30 0.2M
2025-05-30 13.89 13.98 13.57 13.79 0.1M
2025-05-29 14.11 14.35 13.78 13.96 0.2M
2025-05-28 13.95 14.72 13.60 13.96 0.1M
2025-05-27 13.69 14.02 13.50 13.98 0.1M
2025-05-23 13.62 13.93 13.46 13.48 0.1M
2025-05-22 13.97 14.42 13.83 13.86 0.2M
2025-05-21 14.51 14.74 13.82 13.90 0.2M
2025-05-20 15.06 15.13 14.60 14.65 0.1M
2025-05-19 15.05 15.28 14.88 15.08 0.1M
2025-05-16 16.03 16.25 15.33 15.39 0.2M
2025-05-15 16.03 16.25 15.35 16.03 0.4M
2025-05-14 15.79 16.14 15.75 16.04 0.3M
2025-05-13 14.98 15.86 14.98 15.62 0.3M
2025-05-12 14.94 15.10 14.45 14.92 0.3M
2025-05-09 14.47 14.96 14.05 14.22 0.3M
2025-05-08 13.26 14.40 13.19 14.39 0.5M
2025-05-07 15.31 15.31 12.58 13.11 0.7M
2025-05-06 14.41 15.13 14.40 14.91 0.3M
2025-05-05 14.45 14.94 14.25 14.80 0.2M
2025-05-02 14.63 15.00 14.33 14.54 0.2M
2025-05-01 14.45 14.71 14.30 14.40 0.2M
2025-04-30 14.09 14.40 13.84 14.31 0.2M
2025-04-29 14.45 14.82 14.42 14.61 0.2M
2025-04-28 14.14 14.37 13.97 14.31 0.1M
2025-04-25 13.81 14.23 13.66 14.12 0.2M
2025-04-24 12.88 13.87 12.85 13.87 0.2M
2025-04-23 12.57 13.31 12.57 12.85 0.3M
2025-04-22 12.21 12.75 11.97 12.02 0.2M
2025-04-21 12.59 12.59 11.89 11.98 0.2M
2025-04-17 12.76 12.85 12.36 12.80 0.2M
2025-04-16 12.85 13.11 12.40 12.75 0.3M
2025-04-15 13.00 13.16 12.86 13.14 0.3M
2025-04-14 13.20 13.22 12.69 12.87 0.3M
2025-04-11 13.00 13.17 12.53 12.99 0.3M
2025-04-10 13.34 13.90 12.61 13.26 0.5M
2025-04-09 12.18 14.20 11.97 14.16 0.7M
2025-04-08 13.44 13.46 12.18 12.42 0.4M
2025-04-07 11.52 13.28 11.20 12.27 0.5M
2025-04-04 11.88 12.55 11.51 12.36 0.6M
2025-04-03 12.64 13.20 11.97 12.66 0.6M
2025-04-02 13.01 13.79 13.00 13.64 0.5M
2025-04-01 12.42 13.29 12.20 13.28 0.5M
2025-03-31 11.85 12.46 11.40 12.41 0.4M
2025-03-28 12.46 12.56 11.86 12.16 0.2M
2025-03-27 12.57 12.79 12.46 12.51 0.2M
2025-03-26 13.28 13.48 12.60 12.75 0.2M
2025-03-25 13.18 13.45 13.09 13.28 0.3M
2025-03-24 12.85 13.31 12.58 13.13 0.3M
2025-03-21 12.06 12.49 12.01 12.46 0.4M
2025-03-20 12.21 12.54 12.10 12.21 0.2M
2025-03-19 11.91 12.52 11.80 12.29 0.4M
2025-03-18 11.91 12.15 11.62 11.79 0.4M
2025-03-17 12.27 12.55 12.09 12.13 0.5M
2025-03-14 12.32 12.55 11.80 12.24 0.6M
2025-03-13 12.98 12.98 11.86 11.96 0.9M
2025-03-12 13.51 13.77 12.89 12.96 0.7M
2025-03-11 13.18 13.61 12.76 13.32 0.7M
2025-03-10 14.07 14.33 12.96 13.32 0.8M
2025-03-07 14.92 15.69 14.08 14.67 0.7M
2025-03-06 14.83 15.54 14.79 15.06 0.8M
2025-03-05 14.36 16.40 14.30 15.09 1.1M
2025-03-04 13.59 15.24 13.07 14.12 1.7M
2025-03-03 20.82 21.00 19.57 19.75 0.7M
2025-02-28 20.85 21.03 19.60 19.99 0.5M
2025-02-27 20.69 21.83 20.23 20.73 1.0M
2025-02-26 19.76 20.70 19.76 20.43 0.5M
2025-02-25 20.11 20.33 19.40 19.61 0.4M
2025-02-24 20.75 21.44 20.06 20.24 0.3M
2025-02-21 22.49 22.57 20.89 21.01 0.3M
2025-02-20 22.63 22.81 21.57 22.28 0.2M
2025-02-19 23.07 23.14 22.30 22.73 0.3M
2025-02-18 23.24 23.40 21.93 23.31 0.5M
2025-02-14 23.62 23.62 22.58 23.07 0.4M
2025-02-13 26.30 26.30 21.91 23.69 0.8M
2025-02-12 23.50 26.33 23.40 25.95 0.4M
2025-02-11 24.95 24.95 23.71 24.05 0.3M
2025-02-10 25.21 25.94 24.61 25.00 0.5M
2025-02-07 23.56 25.20 23.48 24.76 0.5M
2025-02-06 23.49 23.92 23.02 23.47 0.2M
2025-02-05 23.41 23.49 22.64 23.35 0.3M
2025-02-04 21.99 23.16 21.93 23.08 0.3M
2025-02-03 21.28 22.22 21.08 21.90 0.2M
2025-01-31 22.17 22.67 21.88 22.13 0.2M
2025-01-30 21.75 22.35 21.66 22.02 0.2M
2025-01-29 21.48 21.91 20.62 21.70 0.2M
2025-01-28 20.20 21.54 20.02 21.39 0.3M
2025-01-27 20.25 20.63 19.74 20.20 0.2M
2025-01-24 20.34 20.73 20.34 20.52 0.1M
2025-01-23 19.86 20.42 19.57 20.39 0.2M
2025-01-22 20.77 21.15 19.94 20.15 0.3M
2025-01-21 19.75 20.59 19.33 20.56 0.5M
2025-01-17 19.13 19.84 18.77 19.17 0.2M
2025-01-16 18.83 19.17 18.29 18.56 0.2M
2025-01-15 18.47 18.86 17.91 18.74 0.2M
2025-01-14 17.61 17.94 17.19 17.53 0.2M
2025-01-13 17.00 17.42 16.78 17.33 0.2M
2025-01-10 17.78 17.78 17.22 17.43 0.2M
2025-01-08 17.70 18.56 17.66 18.15 0.2M
2025-01-07 18.88 19.10 17.81 18.27 0.2M
2025-01-06 19.48 19.95 18.83 18.98 0.2M
2025-01-03 18.94 19.72 18.81 19.37 0.2M
2025-01-02 18.71 19.32 18.29 18.90 0.2M