8,530$
0,83%
Echtzeit-Aktienkurs SoundHound AI Inc
Bid:
Ask:
Aktienkurse zur SoundHound AI Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 8,41 | 8,58 | 8,21 | 8,42 | -0,47% | 23.609.687,00 |
| 30.01.2026 | 9,00 | 9,04 | 8,33 | 8,46 | -6,83% | 29.064.234,00 |
| 29.01.2026 | 9,60 | 9,65 | 8,95 | 9,08 | -6,30% | 23.875.569,00 |
| 28.01.2026 | 10,05 | 10,10 | 9,63 | 9,69 | -2,52% | 21.146.149,00 |
| 27.01.2026 | 9,94 | 10,00 | 9,53 | 9,94 | 1,02% | 22.814.955,00 |
| 26.01.2026 | 10,29 | 10,33 | 9,80 | 9,84 | -4,74% | 22.043.926,00 |
| 23.01.2026 | 10,93 | 10,97 | 10,17 | 10,33 | -5,23% | 26.553.597,00 |
| 22.01.2026 | 10,72 | 10,93 | 10,64 | 10,90 | 2,64% | 20.580.138,00 |
| 21.01.2026 | 10,58 | 10,79 | 10,10 | 10,62 | 1,63% | 25.178.337,00 |
| 20.01.2026 | 10,65 | 10,90 | 10,40 | 10,45 | -5,86% | 25.517.817,00 |
| 16.01.2026 | 10,99 | 11,48 | 10,93 | 11,10 | 1,65% | 24.601.667,00 |
| 15.01.2026 | 11,28 | 11,38 | 10,90 | 10,92 | -3,19% | 25.775.872,00 |
| 14.01.2026 | 10,91 | 11,30 | 10,80 | 11,28 | 1,81% | 26.566.838,00 |
| 13.01.2026 | 11,55 | 11,60 | 10,91 | 11,08 | -4,24% | 30.587.306,00 |
| 12.01.2026 | 12,03 | 12,10 | 11,46 | 11,57 | -1,53% | 39.628.841,00 |
| 09.01.2026 | 11,29 | 12,31 | 11,29 | 11,75 | 6,62% | 39.276.902,00 |
| 08.01.2026 | 10,98 | 11,16 | 10,61 | 11,02 | -0,36% | 27.671.371,00 |
| 07.01.2026 | 11,46 | 11,49 | 10,96 | 11,06 | -1,51% | 22.517.533,00 |
| 06.01.2026 | 11,09 | 11,28 | 10,74 | 11,23 | 2,09% | 28.352.788,00 |
| 05.01.2026 | 10,75 | 11,29 | 10,53 | 11,00 | 3,77% | 25.729.114,00 |
| 02.01.2026 | 10,29 | 10,63 | 10,14 | 10,60 | 6,32% | 27.204.151,00 |
| 31.12.2025 | 10,00 | 10,07 | 9,86 | 9,97 | -0,70% | 23.644.613,00 |
| 30.12.2025 | 10,45 | 10,53 | 10,03 | 10,04 | -3,55% | 22.299.375,00 |
| 29.12.2025 | 10,47 | 10,79 | 10,29 | 10,41 | -2,71% | 21.160.127,00 |
| 26.12.2025 | 10,89 | 10,92 | 10,52 | 10,70 | -1,83% | 17.999.677,00 |
| 24.12.2025 | 10,96 | 11,02 | 10,76 | 10,90 | -0,91% | 10.470.790,00 |
| 23.12.2025 | 11,06 | 11,15 | 10,77 | 11,00 | -2,40% | 17.619.878,00 |
| 22.12.2025 | 11,15 | 11,53 | 11,07 | 11,27 | 2,27% | 17.767.374,00 |
| 19.12.2025 | 10,99 | 11,16 | 10,81 | 11,02 | 1,19% | 24.212.991,00 |
| 18.12.2025 | 11,33 | 11,55 | 10,84 | 10,89 | -0,91% | 20.931.538,00 |
| 17.12.2025 | 11,23 | 11,55 | 10,97 | 10,99 | -1,08% | 22.703.891,00 |
| 16.12.2025 | 10,55 | 11,15 | 10,55 | 11,11 | 2,97% | 18.461.114,00 |
| 15.12.2025 | 11,67 | 11,70 | 10,72 | 10,79 | -7,38% | 27.790.808,00 |
| 12.12.2025 | 12,24 | 12,64 | 11,48 | 11,65 | -3,16% | 27.359.316,00 |
| 11.12.2025 | 12,00 | 12,03 | 11,52 | 12,03 | -1,47% | 22.662.879,00 |
| 10.12.2025 | 12,26 | 12,47 | 11,99 | 12,21 | -0,81% | 21.337.659,00 |
| 09.12.2025 | 12,51 | 12,74 | 12,28 | 12,31 | -2,92% | 25.259.277,00 |
| 08.12.2025 | 13,04 | 13,12 | 12,51 | 12,68 | -0,63% | 16.470.444,00 |
| 05.12.2025 | 12,68 | 12,95 | 12,50 | 12,76 | -0,31% | 18.291.369,00 |
| 04.12.2025 | 11,69 | 12,98 | 11,64 | 12,80 | 8,66% | 29.987.576,00 |
| 03.12.2025 | 11,13 | 11,80 | 10,96 | 11,78 | 4,99% | 20.472.833,00 |
| 02.12.2025 | 11,77 | 12,10 | 11,21 | 11,22 | -2,60% | 22.016.529,00 |
| 01.12.2025 | 11,71 | 12,02 | 11,44 | 11,52 | -4,40% | 22.757.441,00 |
| 28.11.2025 | 11,95 | 12,14 | 11,80 | 12,05 | 1,95% | 11.085.869,00 |
| 26.11.2025 | 12,10 | 12,23 | 11,78 | 11,82 | -1,01% | 19.967.058,00 |
| 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 |