14,550$
0,28%
Echtzeit-Aktienkurs SoundHound AI Inc
Bid:
Ask:
Aktienkurse zur SoundHound AI Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2025 | 14,18 | 14,89 | 13,92 | 14,51 | 3,27% | 7.840.507,00 |
| 10.09.2025 | 15,09 | 15,19 | 13,91 | 14,05 | -5,39% | 73.920.313,00 |
| 09.09.2025 | 15,03 | 15,26 | 14,64 | 14,85 | -2,78% | 67.708.258,00 |
| 08.09.2025 | 14,36 | 15,52 | 14,03 | 15,28 | 7,12% | 2.192.904,00 |
| 05.09.2025 | 13,54 | 14,41 | 12,81 | 14,26 | 7,30% | 95.630.506,00 |
| 04.09.2025 | 12,72 | 13,44 | 12,66 | 13,29 | 4,28% | 85.717.150,00 |
| 03.09.2025 | 13,62 | 13,70 | 12,65 | 12,75 | -5,03% | 64.442.944,00 |
| 02.09.2025 | 12,59 | 13,52 | 12,14 | 13,42 | 3,07% | 79.551.286,00 |
| 29.08.2025 | 12,70 | 13,03 | 12,19 | 13,02 | 3,91% | 81.674.890,00 |
| 28.08.2025 | 12,07 | 12,76 | 12,07 | 12,53 | 5,21% | 63.625.670,00 |
| 27.08.2025 | 12,10 | 12,33 | 11,86 | 11,91 | -0,92% | 49.606.901,00 |
| 26.08.2025 | 12,19 | 12,69 | 11,92 | 12,02 | -0,74% | 69.017.755,00 |
| 25.08.2025 | 12,45 | 12,65 | 12,05 | 12,11 | -3,58% | 51.589.037,00 |
| 22.08.2025 | 12,16 | 12,78 | 11,81 | 12,56 | 2,70% | 51.011.070,00 |
| 21.08.2025 | 12,58 | 12,58 | 12,01 | 12,23 | -1,69% | 33.878.706,00 |
| 20.08.2025 | 13,14 | 13,24 | 12,03 | 12,44 | -6,47% | 41.496.174,00 |
| 19.08.2025 | 14,75 | 14,83 | 13,19 | 13,30 | -10,26% | 44.922.259,00 |
| 18.08.2025 | 15,38 | 15,49 | 14,28 | 14,82 | -4,94% | 42.246.124,00 |
| 15.08.2025 | 16,54 | 16,59 | 15,40 | 15,59 | -5,74% | 41.057.184,00 |
| 14.08.2025 | 16,06 | 16,73 | 15,90 | 16,54 | 0,24% | 46.390.789,00 |
| 13.08.2025 | 16,31 | 17,08 | 15,48 | 16,50 | 3,25% | 57.118.287,00 |
| 12.08.2025 | 15,85 | 16,49 | 15,57 | 15,98 | 0,50% | 70.795.895,00 |
| 11.08.2025 | 13,64 | 16,03 | 13,62 | 15,90 | 17,34% | 121.019.218,00 |
| 08.08.2025 | 13,16 | 14,25 | 12,75 | 13,55 | 26,40% | 206.653.464,00 |
| 07.08.2025 | 10,94 | 11,06 | 10,45 | 10,72 | -0,74% | 40.170.356,00 |
| 06.08.2025 | 11,17 | 11,20 | 10,60 | 10,80 | -3,31% | 25.662.555,00 |
| 05.08.2025 | 10,92 | 11,29 | 10,75 | 11,17 | 4,98% | 30.101.443,00 |
| 04.08.2025 | 10,33 | 10,82 | 10,19 | 10,64 | 5,24% | 24.016.071,00 |
| 01.08.2025 | 9,99 | 10,38 | 9,71 | 10,11 | -2,13% | 25.664.641,00 |
| 31.07.2025 | 10,67 | 10,96 | 10,32 | 10,33 | -0,58% | 24.619.248,00 |
| 30.07.2025 | 10,70 | 10,82 | 10,25 | 10,39 | -2,81% | 19.270.850,00 |
| 29.07.2025 | 11,19 | 11,29 | 10,63 | 10,69 | -4,89% | 27.011.475,00 |
| 28.07.2025 | 11,97 | 12,24 | 11,11 | 11,24 | -4,01% | 27.360.588,00 |
| 25.07.2025 | 12,00 | 12,01 | 11,51 | 11,71 | -2,09% | 37.712.422,00 |
| 24.07.2025 | 12,25 | 12,45 | 11,80 | 11,96 | -1,97% | 46.937.458,00 |
| 23.07.2025 | 11,51 | 12,23 | 11,42 | 12,20 | 7,58% | 35.319.164,00 |
| 22.07.2025 | 11,73 | 11,78 | 11,09 | 11,34 | -3,08% | 29.122.426,00 |
| 21.07.2025 | 13,00 | 13,56 | 11,68 | 11,70 | -8,67% | 63.841.729,00 |
| 18.07.2025 | 12,97 | 13,11 | 12,35 | 12,81 | 1,34% | 41.741.890,00 |
| 17.07.2025 | 11,99 | 12,78 | 11,96 | 12,64 | 7,30% | 51.669.700,00 |
| 16.07.2025 | 11,53 | 11,88 | 11,04 | 11,78 | 4,25% | 43.019.228,00 |
| 15.07.2025 | 11,71 | 11,73 | 11,14 | 11,30 | -1,31% | 29.385.777,00 |
| 14.07.2025 | 11,10 | 11,47 | 10,63 | 11,45 | -1,04% | 43.521.384,00 |
| 11.07.2025 | 12,05 | 12,35 | 11,47 | 11,57 | -5,86% | 38.674.403,00 |
| 10.07.2025 | 12,96 | 13,39 | 11,85 | 12,29 | -4,73% | 62.237.850,00 |
| 09.07.2025 | 13,20 | 13,29 | 12,42 | 12,90 | 1,49% | 67.513.611,00 |
| 08.07.2025 | 12,04 | 13,42 | 11,90 | 12,71 | 11,69% | 117.782.516,00 |
| 07.07.2025 | 10,97 | 11,62 | 10,48 | 11,38 | 2,61% | 41.270.932,00 |
| 03.07.2025 | 11,40 | 11,54 | 11,03 | 11,09 | -1,42% | 24.813.293,00 |
| 02.07.2025 | 10,50 | 11,34 | 10,50 | 11,25 | 7,35% | 55.897.938,00 |
| 01.07.2025 | 10,53 | 10,55 | 9,89 | 10,48 | -2,33% | 40.289.904,00 |
| 30.06.2025 | 10,07 | 10,93 | 10,05 | 10,73 | 9,16% | 63.668.418,00 |
| 27.06.2025 | 10,10 | 10,29 | 9,62 | 9,83 | -0,91% | 37.972.801,00 |
| 26.06.2025 | 9,66 | 10,19 | 9,59 | 9,92 | 3,66% | 36.460.867,00 |
| 25.06.2025 | 10,12 | 10,40 | 9,52 | 9,57 | -2,55% | 33.413.484,00 |
| 24.06.2025 | 9,67 | 10,22 | 9,62 | 9,82 | 3,48% | 48.067.166,00 |
| 23.06.2025 | 9,27 | 9,63 | 9,06 | 9,49 | -0,84% | 36.668.221,00 |
| 20.06.2025 | 9,53 | 9,65 | 9,20 | 9,57 | 1,59% | 24.792.456,00 |
| 18.06.2025 | 9,37 | 9,53 | 9,21 | 9,42 | 0,86% | 22.874.817,00 |
| 17.06.2025 | 9,57 | 9,97 | 9,32 | 9,34 | -3,91% | 26.331.244,00 |
| 16.06.2025 | 9,29 | 9,75 | 9,23 | 9,72 | 6,81% | 27.839.112,00 |
| 13.06.2025 | 9,08 | 9,38 | 9,01 | 9,10 | -3,91% | 25.568.551,00 |
| 12.06.2025 | 9,63 | 9,73 | 9,46 | 9,47 | -2,77% | 21.237.523,00 |
| 11.06.2025 | 9,94 | 10,21 | 9,65 | 9,74 | -0,51% | 26.126.378,00 |
| 10.06.2025 | 10,04 | 10,14 | 9,76 | 9,79 | -2,30% | 23.781.854,00 |
| 09.06.2025 | 10,38 | 10,51 | 9,91 | 10,02 | -0,89% | 27.484.825,00 |
| 06.06.2025 | 9,74 | 10,24 | 9,69 | 10,11 | 6,53% | 32.307.891,00 |
| 05.06.2025 | 10,16 | 10,16 | 9,27 | 9,49 | -6,59% | 34.475.019,00 |
| 04.06.2025 | 10,03 | 10,22 | 9,72 | 10,16 | 2,32% | 30.572.658,00 |
| 03.06.2025 | 10,25 | 10,44 | 9,84 | 9,93 | -0,40% | 25.936.098,00 |
| 02.06.2025 | 10,02 | 10,15 | 9,71 | 9,97 | -1,38% | 19.657.490,00 |
| 30.05.2025 | 10,37 | 10,51 | 9,85 | 10,11 | -3,99% | 26.535.124,00 |
| 29.05.2025 | 11,36 | 11,59 | 10,46 | 10,53 | -4,01% | 36.584.246,00 |
| 28.05.2025 | 11,13 | 11,14 | 10,57 | 10,97 | -1,35% | 33.954.093,00 |
| 27.05.2025 | 10,12 | 11,17 | 10,07 | 11,12 | 16,08% | 78.695.710,00 |
| 23.05.2025 | 9,31 | 9,73 | 9,27 | 9,58 | 0,31% | 21.392.532,00 |
| 22.05.2025 | 9,45 | 10,02 | 9,26 | 9,55 | 0,84% | 29.460.793,00 |
| 21.05.2025 | 9,73 | 10,17 | 9,37 | 9,47 | -5,02% | 34.820.218,00 |
| 20.05.2025 | 10,35 | 10,36 | 9,82 | 9,97 | -2,92% | 29.791.102,00 |
| 19.05.2025 | 10,65 | 10,71 | 10,20 | 10,27 | -8,22% | 37.239.393,00 |
| 16.05.2025 | 11,29 | 11,40 | 10,84 | 11,19 | 1,63% | 26.997.130,00 |
| 15.05.2025 | 11,43 | 11,62 | 10,90 | 11,01 | -6,38% | 29.072.938,00 |
| 14.05.2025 | 11,65 | 12,65 | 11,51 | 11,76 | 4,44% | 59.884.882,00 |
| 13.05.2025 | 11,13 | 11,60 | 10,95 | 11,26 | 2,27% | 51.352.419,00 |
| 12.05.2025 | 9,54 | 11,22 | 9,52 | 11,01 | 22,61% | 91.104.993,00 |
| 09.05.2025 | 9,70 | 9,94 | 8,92 | 8,98 | -7,80% | 43.415.605,00 |
| 08.05.2025 | 9,57 | 9,87 | 9,30 | 9,74 | 6,22% | 31.616.725,00 |
| 07.05.2025 | 9,05 | 9,27 | 9,02 | 9,17 | 0,33% | 16.023.462,00 |
| 06.05.2025 | 8,92 | 9,14 | 8,71 | 9,14 | -0,54% | 16.346.592,00 |
| 05.05.2025 | 9,29 | 9,44 | 9,15 | 9,19 | -2,13% | 14.672.199,00 |
| 02.05.2025 | 9,30 | 9,97 | 9,26 | 9,39 | 2,62% | 29.309.019,00 |
| 01.05.2025 | 9,61 | 9,66 | 9,12 | 9,15 | -1,51% | 17.473.620,00 |
| 30.04.2025 | 9,04 | 9,32 | 8,86 | 9,29 | -1,90% | 16.744.477,00 |
| 29.04.2025 | 9,69 | 9,74 | 9,42 | 9,47 | -2,77% | 13.010.463,00 |
| 28.04.2025 | 9,63 | 9,85 | 9,32 | 9,74 | 2,31% | 19.666.520,00 |
| 25.04.2025 | 9,34 | 9,97 | 9,29 | 9,52 | 1,49% | 26.554.206,00 |
| 24.04.2025 | 8,79 | 9,61 | 8,78 | 9,38 | 7,20% | 33.321.188,00 |
| 23.04.2025 | 8,69 | 9,00 | 8,59 | 8,75 | 7,49% | 26.925.863,00 |
| 22.04.2025 | 7,70 | 8,25 | 7,70 | 8,14 | 8,53% | 21.231.933,00 |
| 21.04.2025 | 7,73 | 7,73 | 7,29 | 7,50 | -4,09% | 16.342.852,00 |