10,100$
-4,08%
Echtzeit-Aktienkurs SoundHound AI Inc
Bid:
Ask:
Aktienkurse zur SoundHound AI Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.04.2025 | 7,84 | 7,99 | 7,55 | 7,82 | 0,77% | 14.395.141,00 |
| 16.04.2025 | 7,99 | 8,00 | 7,55 | 7,76 | -5,71% | 19.458.466,00 |
| 15.04.2025 | 8,18 | 8,51 | 8,09 | 8,23 | 0,98% | 16.409.486,00 |
| 14.04.2025 | 8,71 | 8,87 | 8,04 | 8,15 | -1,57% | 18.266.565,00 |
| 11.04.2025 | 8,19 | 8,40 | 7,97 | 8,28 | 1,10% | 12.669.445,00 |
| 10.04.2025 | 8,34 | 8,46 | 7,85 | 8,19 | -7,25% | 24.938.906,00 |
| 09.04.2025 | 7,15 | 8,85 | 6,95 | 8,83 | 23,07% | 45.465.607,00 |
| 08.04.2025 | 8,10 | 8,34 | 7,00 | 7,18 | -5,41% | 31.102.166,00 |
| 07.04.2025 | 6,64 | 8,10 | 6,52 | 7,59 | 3,62% | 33.516.973,00 |
| 04.04.2025 | 7,84 | 7,86 | 6,75 | 7,32 | -11,81% | 32.405.860,00 |
| 03.04.2025 | 7,90 | 8,49 | 7,86 | 8,30 | -4,16% | 20.040.173,00 |
| 02.04.2025 | 7,92 | 9,16 | 7,92 | 8,66 | 5,61% | 27.245.567,00 |
| 01.04.2025 | 8,27 | 8,28 | 7,80 | 8,20 | 0,99% | 17.714.234,00 |
| 31.03.2025 | 8,07 | 8,25 | 7,77 | 8,12 | -4,47% | 23.651.285,00 |
| 28.03.2025 | 8,81 | 8,88 | 8,40 | 8,50 | -4,28% | 14.956.128,00 |
| 27.03.2025 | 9,16 | 9,35 | 8,85 | 8,88 | -5,33% | 15.537.715,00 |
| 26.03.2025 | 10,11 | 10,16 | 9,35 | 9,38 | -8,04% | 17.972.372,00 |
| 25.03.2025 | 10,28 | 10,50 | 9,96 | 10,20 | -1,07% | 18.479.393,00 |
| 24.03.2025 | 10,08 | 10,52 | 10,01 | 10,31 | 4,56% | 26.242.254,00 |
| 21.03.2025 | 9,30 | 10,09 | 9,29 | 9,86 | 2,82% | 26.203.015,00 |
| 20.03.2025 | 9,78 | 10,17 | 9,53 | 9,59 | -2,64% | 24.758.216,00 |
| 19.03.2025 | 9,73 | 10,03 | 9,49 | 9,85 | 2,93% | 19.468.549,00 |
| 18.03.2025 | 9,83 | 9,86 | 9,41 | 9,57 | -5,06% | 17.818.667,00 |
| 17.03.2025 | 10,41 | 10,52 | 9,81 | 10,08 | -2,51% | 27.027.834,00 |
| 14.03.2025 | 9,17 | 10,36 | 9,11 | 10,34 | 16,05% | 41.929.462,00 |
| 13.03.2025 | 9,23 | 9,42 | 8,73 | 8,91 | -2,41% | 23.925.118,00 |
| 12.03.2025 | 9,03 | 9,58 | 8,92 | 9,13 | 6,91% | 35.493.458,00 |
| 11.03.2025 | 8,51 | 8,95 | 8,20 | 8,54 | -0,35% | 28.361.502,00 |
| 10.03.2025 | 9,29 | 9,48 | 8,23 | 8,57 | -12,01% | 35.200.828,00 |
| 07.03.2025 | 9,48 | 9,89 | 9,03 | 9,74 | 1,99% | 30.463.386,00 |
| 06.03.2025 | 9,69 | 10,15 | 9,24 | 9,55 | -5,91% | 26.716.267,00 |
| 05.03.2025 | 9,80 | 10,29 | 9,35 | 10,15 | 4,48% | 28.993.836,00 |
| 04.03.2025 | 8,98 | 10,24 | 8,91 | 9,72 | -5,86% | 57.027.690,00 |
| 03.03.2025 | 11,27 | 11,66 | 10,12 | 10,32 | -4,62% | 58.934.809,00 |
| 28.02.2025 | 9,35 | 10,95 | 8,96 | 10,82 | 17,48% | 89.482.134,00 |
| 27.02.2025 | 10,00 | 10,16 | 9,10 | 9,21 | -3,76% | 50.338.091,00 |
| 26.02.2025 | 9,42 | 10,04 | 9,31 | 9,57 | 7,83% | 32.379.989,00 |
| 25.02.2025 | 9,28 | 9,33 | 8,49 | 8,88 | -5,84% | 34.337.258,00 |
| 24.02.2025 | 10,03 | 10,05 | 9,08 | 9,43 | -8,58% | 45.165.754,00 |
| 21.02.2025 | 11,05 | 11,40 | 10,24 | 10,31 | -5,50% | 34.707.009,00 |
| 20.02.2025 | 11,11 | 11,44 | 10,47 | 10,91 | -1,45% | 36.997.289,00 |
| 19.02.2025 | 11,50 | 11,92 | 10,96 | 11,07 | -3,23% | 46.983.579,00 |
| 18.02.2025 | 10,60 | 11,90 | 10,50 | 11,44 | 4,33% | 69.266.965,00 |
| 14.02.2025 | 11,14 | 11,90 | 10,40 | 10,97 | -28,10% | 177.289.121,00 |
| 13.02.2025 | 14,38 | 15,43 | 13,99 | 15,25 | 9,16% | 37.902.982,00 |
| 12.02.2025 | 13,63 | 14,30 | 13,36 | 13,97 | 1,20% | 24.306.920,00 |
| 11.02.2025 | 15,04 | 15,23 | 13,79 | 13,81 | -9,95% | 32.000.748,00 |
| 10.02.2025 | 15,72 | 15,97 | 14,85 | 15,33 | -1,73% | 35.388.168,00 |
| 07.02.2025 | 15,80 | 16,30 | 15,51 | 15,60 | -1,14% | 38.247.502,00 |
| 06.02.2025 | 16,16 | 16,59 | 15,29 | 15,78 | -0,19% | 51.699.380,00 |
| 05.02.2025 | 16,10 | 16,38 | 15,46 | 15,81 | 0,64% | 40.622.809,00 |
| 04.02.2025 | 14,85 | 16,02 | 14,63 | 15,71 | 10,32% | 52.446.178,00 |
| 03.02.2025 | 13,07 | 14,76 | 13,05 | 14,24 | 0,64% | 33.501.567,00 |
| 31.01.2025 | 14,35 | 15,23 | 13,94 | 14,15 | 1,07% | 41.386.848,00 |
| 30.01.2025 | 14,40 | 14,68 | 13,77 | 14,00 | 0,07% | 25.556.681,00 |
| 29.01.2025 | 14,10 | 14,36 | 13,51 | 13,99 | -1,69% | 28.555.380,00 |
| 28.01.2025 | 13,62 | 14,37 | 12,71 | 14,23 | 1,14% | 50.576.684,00 |
| 27.01.2025 | 14,15 | 15,37 | 13,80 | 14,07 | -11,17% | 45.370.755,00 |
| 24.01.2025 | 16,75 | 17,65 | 15,83 | 15,84 | -3,41% | 65.384.797,00 |
| 23.01.2025 | 16,05 | 17,09 | 15,71 | 16,40 | 0,12% | 52.963.216,00 |
| 22.01.2025 | 16,33 | 16,67 | 15,81 | 16,38 | -0,85% | 64.485.257,00 |
| 21.01.2025 | 13,85 | 16,55 | 13,40 | 16,52 | 21,11% | 88.415.916,00 |
| 17.01.2025 | 14,36 | 15,35 | 13,61 | 13,64 | -2,36% | 64.830.734,00 |
| 16.01.2025 | 14,15 | 14,86 | 13,37 | 13,97 | 0,58% | 63.558.673,00 |
| 15.01.2025 | 13,41 | 14,70 | 13,36 | 13,89 | 8,60% | 72.982.823,00 |
| 14.01.2025 | 13,56 | 14,41 | 12,41 | 12,79 | -0,23% | 65.480.281,00 |
| 13.01.2025 | 13,45 | 13,65 | 12,70 | 12,82 | -9,01% | 49.500.067,00 |
| 10.01.2025 | 14,44 | 14,59 | 13,30 | 14,09 | -6,19% | 56.966.397,00 |
| 08.01.2025 | 16,58 | 17,10 | 14,54 | 15,02 | -16,44% | 87.091.393,00 |
| 07.01.2025 | 20,15 | 20,46 | 17,50 | 17,98 | -9,63% | 72.491.301,00 |
| 06.01.2025 | 20,79 | 22,85 | 19,55 | 19,89 | -3,54% | 80.268.704,00 |