11,900$
-0,34%
Echtzeit-Aktienkurs SoundHound AI Inc
Bid:
Ask:
Aktienkurse zur SoundHound AI Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 12,10 | 12,23 | 11,78 | 11,82 | -1,01% | 19.737.976,00 |
| 25.11.2025 | 11,76 | 12,16 | 11,36 | 11,94 | -0,08% | 19.137.748,00 |
| 24.11.2025 | 11,39 | 11,99 | 11,29 | 11,95 | 6,51% | 24.625.778,00 |
| 21.11.2025 | 11,22 | 11,47 | 10,35 | 11,22 | -0,62% | 51.738.259,00 |
| 20.11.2025 | 12,47 | 13,19 | 11,25 | 11,29 | -2,92% | 53.625.945,00 |
| 19.11.2025 | 11,66 | 12,01 | 11,38 | 11,63 | 0,87% | 26.398.836,00 |
| 18.11.2025 | 11,19 | 11,75 | 10,97 | 11,53 | 0,87% | 32.819.057,00 |
| 17.11.2025 | 11,96 | 12,16 | 11,27 | 11,43 | -6,08% | 29.540.813,00 |
| 14.11.2025 | 11,70 | 12,49 | 11,55 | 12,17 | -0,41% | 28.158.430,00 |
| 13.11.2025 | 13,00 | 13,01 | 11,87 | 12,22 | -7,70% | 43.405.716,00 |
| 12.11.2025 | 13,67 | 13,87 | 13,21 | 13,24 | -1,49% | 28.068.491,00 |
| 11.11.2025 | 14,30 | 14,30 | 13,30 | 13,44 | -6,73% | 31.264.970,00 |
| 10.11.2025 | 14,97 | 14,98 | 14,14 | 14,41 | 1,91% | 36.662.307,00 |
| 07.11.2025 | 14,12 | 14,80 | 13,72 | 14,14 | -0,63% | 49.784.404,00 |
| 06.11.2025 | 15,51 | 15,68 | 14,23 | 14,23 | -9,48% | 44.665.074,00 |
| 05.11.2025 | 15,56 | 15,72 | 15,01 | 15,72 | 3,90% | 27.732.873,00 |
| 04.11.2025 | 16,24 | 16,56 | 15,03 | 15,13 | -11,57% | 48.168.090,00 |
| 03.11.2025 | 17,68 | 17,85 | 16,42 | 17,11 | -2,89% | 36.075.614,00 |
| 31.10.2025 | 17,27 | 17,68 | 16,80 | 17,62 | 4,45% | 28.277.607,00 |
| 30.10.2025 | 17,69 | 17,93 | 16,86 | 16,87 | -7,05% | 31.318.035,00 |
| 29.10.2025 | 17,84 | 18,36 | 17,35 | 18,15 | 2,48% | 30.301.148,00 |
| 28.10.2025 | 18,37 | 18,76 | 17,55 | 17,71 | -3,38% | 31.267.036,00 |
| 27.10.2025 | 18,53 | 19,09 | 18,16 | 18,33 | 1,95% | 24.917.133,00 |
| 24.10.2025 | 18,72 | 18,98 | 17,91 | 17,98 | -1,43% | 28.596.646,00 |
| 23.10.2025 | 17,89 | 18,70 | 17,71 | 18,24 | 2,70% | 28.189.958,00 |
| 22.10.2025 | 17,93 | 18,17 | 16,56 | 17,76 | -2,58% | 43.563.795,00 |
| 21.10.2025 | 18,95 | 19,35 | 18,01 | 18,23 | -4,35% | 43.437.356,00 |
| 20.10.2025 | 19,69 | 20,17 | 18,88 | 19,06 | 0,21% | 33.849.319,00 |
| 17.10.2025 | 19,95 | 20,40 | 18,53 | 19,02 | -8,38% | 47.521.761,00 |
| 16.10.2025 | 21,69 | 22,17 | 20,22 | 20,76 | -2,99% | 42.602.986,00 |
| 15.10.2025 | 21,65 | 21,88 | 20,21 | 21,40 | 2,59% | 54.906.507,00 |
| 14.10.2025 | 18,57 | 21,53 | 18,52 | 20,86 | 8,99% | 77.114.215,00 |
| 13.10.2025 | 17,92 | 19,39 | 17,79 | 19,14 | 10,25% | 56.562.766,00 |
| 10.10.2025 | 18,74 | 19,21 | 17,32 | 17,36 | -6,57% | 57.335.657,00 |
| 09.10.2025 | 19,04 | 19,21 | 18,44 | 18,58 | -1,59% | 44.906.236,00 |
| 08.10.2025 | 18,42 | 20,08 | 18,29 | 18,88 | 3,74% | 100.252.852,00 |
| 07.10.2025 | 18,62 | 18,80 | 17,30 | 18,20 | -0,27% | 47.525.705,00 |
| 06.10.2025 | 18,18 | 18,90 | 17,84 | 18,25 | 2,21% | 51.638.056,00 |
| 03.10.2025 | 18,01 | 19,10 | 17,30 | 17,86 | 0,08% | 6.531.194,00 |
| 02.10.2025 | 16,55 | 18,39 | 16,45 | 17,84 | 10,46% | 86.701.689,00 |
| 01.10.2025 | 16,07 | 16,49 | 15,70 | 16,15 | 0,44% | 60.330.690,00 |
| 30.09.2025 | 15,58 | 16,14 | 15,30 | 16,08 | 2,55% | 57.885.905,00 |
| 29.09.2025 | 16,11 | 16,27 | 15,51 | 15,68 | -1,63% | 49.711.903,00 |
| 26.09.2025 | 16,46 | 16,87 | 15,68 | 15,94 | -2,51% | 44.432.829,00 |
| 25.09.2025 | 16,84 | 17,30 | 15,82 | 16,35 | -8,04% | 71.742.235,00 |
| 24.09.2025 | 18,03 | 18,30 | 17,40 | 17,78 | -1,50% | 63.478.402,00 |
| 23.09.2025 | 17,78 | 19,33 | 17,22 | 18,05 | 4,27% | 120.299.597,00 |
| 22.09.2025 | 16,00 | 17,65 | 15,55 | 17,31 | 6,52% | 90.195.691,00 |
| 19.09.2025 | 15,66 | 16,62 | 15,61 | 16,25 | 3,97% | 91.711.901,00 |
| 18.09.2025 | 15,60 | 16,25 | 14,77 | 15,63 | 3,37% | 84.564.865,00 |
| 17.09.2025 | 14,69 | 15,51 | 14,31 | 15,12 | 2,93% | 83.347.336,00 |
| 16.09.2025 | 14,34 | 14,72 | 13,74 | 14,69 | 3,52% | 66.617.760,00 |
| 15.09.2025 | 14,36 | 15,21 | 14,04 | 14,19 | 0,50% | 74.520.577,00 |
| 12.09.2025 | 14,39 | 14,68 | 14,11 | 14,12 | -3,16% | 46.682.346,00 |
| 11.09.2025 | 14,05 | 14,89 | 13,92 | 14,58 | 3,77% | 61.722.250,00 |
| 10.09.2025 | 15,09 | 15,19 | 13,91 | 14,05 | -5,39% | 74.698.799,00 |
| 09.09.2025 | 15,03 | 15,26 | 14,64 | 14,85 | -2,88% | 67.708.258,00 |
| 08.09.2025 | 14,48 | 15,53 | 14,02 | 15,29 | 7,22% | 112.646.346,00 |
| 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 |