8,390$
-1,53%
Echtzeit-Aktienkurs SoundHound AI Inc
Bid:
Ask:
Aktienkurse zur SoundHound AI Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 8,28 | 8,65 | 8,16 | 8,41 | -1,29% | 18.382.479,00 |
| 14.05.2026 | 8,45 | 8,55 | 8,18 | 8,52 | 1,19% | 18.853.989,00 |
| 13.05.2026 | 7,92 | 8,60 | 7,87 | 8,42 | 4,47% | 28.111.620,00 |
| 12.05.2026 | 8,31 | 8,32 | 7,85 | 8,06 | -4,62% | 28.658.031,00 |
| 11.05.2026 | 8,72 | 8,78 | 8,36 | 8,45 | -4,84% | 35.610.514,00 |
| 08.05.2026 | 8,69 | 8,92 | 8,35 | 8,88 | -7,79% | 49.273.016,00 |
| 07.05.2026 | 9,49 | 9,72 | 9,11 | 9,63 | 2,77% | 50.337.392,00 |
| 06.05.2026 | 9,16 | 9,40 | 8,94 | 9,37 | 2,52% | 29.641.713,00 |
| 05.05.2026 | 9,58 | 9,59 | 8,92 | 9,14 | -3,48% | 31.290.845,00 |
| 04.05.2026 | 9,54 | 10,05 | 9,32 | 9,47 | -0,94% | 52.223.083,00 |
| 01.05.2026 | 8,10 | 9,60 | 8,06 | 9,56 | 20,10% | 68.465.723,00 |
| 30.04.2026 | 7,76 | 8,00 | 7,65 | 7,96 | 3,24% | 20.258.618,00 |
| 29.04.2026 | 8,00 | 8,01 | 7,58 | 7,71 | -4,34% | 23.311.114,00 |
| 28.04.2026 | 8,11 | 8,22 | 7,90 | 8,06 | -1,23% | 19.549.610,00 |
| 27.04.2026 | 8,10 | 8,19 | 7,94 | 8,16 | -0,37% | 21.916.785,00 |
| 24.04.2026 | 8,00 | 8,39 | 7,77 | 8,19 | 4,73% | 29.001.354,00 |
| 23.04.2026 | 8,10 | 8,21 | 7,68 | 7,82 | -4,87% | 29.723.262,00 |
| 22.04.2026 | 8,08 | 8,43 | 7,92 | 8,22 | 4,71% | 35.114.361,00 |
| 21.04.2026 | 8,85 | 8,94 | 7,79 | 7,85 | -5,65% | 55.768.812,00 |
| 20.04.2026 | 7,91 | 8,35 | 7,85 | 8,32 | 2,97% | 25.475.720,00 |
| 17.04.2026 | 8,04 | 8,18 | 7,84 | 8,08 | 4,94% | 30.766.651,00 |
| 16.04.2026 | 8,14 | 8,18 | 7,68 | 7,70 | -1,91% | 43.491.878,00 |
| 15.04.2026 | 7,20 | 7,94 | 7,18 | 7,85 | 12,63% | 42.077.009,00 |
| 14.04.2026 | 7,07 | 7,14 | 6,92 | 6,97 | 1,90% | 20.860.239,00 |
| 13.04.2026 | 6,30 | 6,87 | 6,22 | 6,84 | 6,38% | 17.622.332,00 |
| 10.04.2026 | 6,58 | 6,70 | 6,36 | 6,43 | -1,83% | 17.429.677,00 |
| 09.04.2026 | 6,70 | 6,79 | 6,53 | 6,55 | -3,53% | 14.409.255,00 |
| 08.04.2026 | 7,38 | 7,51 | 6,74 | 6,79 | 1,34% | 21.450.290,00 |
| 07.04.2026 | 6,55 | 6,71 | 6,32 | 6,70 | 0,00% | 17.412.616,00 |
| 06.04.2026 | 6,82 | 7,00 | 6,66 | 6,70 | -1,18% | 14.253.507,00 |
| 02.04.2026 | 6,39 | 6,80 | 6,34 | 6,78 | 1,50% | 12.846.906,00 |
| 01.04.2026 | 7,08 | 7,17 | 6,64 | 6,68 | -2,77% | 19.369.644,00 |
| 31.03.2026 | 6,23 | 6,94 | 6,14 | 6,87 | 13,93% | 26.481.469,00 |
| 30.03.2026 | 5,99 | 6,13 | 5,83 | 6,03 | 2,20% | 19.294.430,00 |
| 27.03.2026 | 5,96 | 6,07 | 5,86 | 5,90 | -2,64% | 15.022.528,00 |
| 26.03.2026 | 6,35 | 6,42 | 6,06 | 6,06 | -6,48% | 16.236.200,00 |
| 25.03.2026 | 6,55 | 6,65 | 6,34 | 6,48 | 1,89% | 27.140.593,00 |
| 24.03.2026 | 6,70 | 6,81 | 6,36 | 6,36 | -7,69% | 22.541.673,00 |
| 23.03.2026 | 6,73 | 6,94 | 6,61 | 6,89 | 5,19% | 23.322.580,00 |
| 20.03.2026 | 6,82 | 6,92 | 6,47 | 6,55 | -4,73% | 30.002.048,00 |
| 19.03.2026 | 7,12 | 7,13 | 6,65 | 6,88 | -6,97% | 36.333.093,00 |
| 18.03.2026 | 7,70 | 7,78 | 7,37 | 7,39 | -5,50% | 20.851.466,00 |
| 17.03.2026 | 7,51 | 7,97 | 7,49 | 7,82 | 3,71% | 39.585.403,00 |
| 16.03.2026 | 7,52 | 7,70 | 7,34 | 7,54 | 3,29% | 44.718.612,00 |
| 13.03.2026 | 7,62 | 7,81 | 7,15 | 7,30 | -2,28% | 29.567.989,00 |
| 12.03.2026 | 7,67 | 7,76 | 7,43 | 7,47 | -4,11% | 19.545.166,00 |
| 11.03.2026 | 7,91 | 8,07 | 7,74 | 7,79 | -1,39% | 26.346.395,00 |
| 10.03.2026 | 8,21 | 8,34 | 7,88 | 7,90 | -3,89% | 25.146.277,00 |
| 09.03.2026 | 7,95 | 8,24 | 7,60 | 8,22 | 1,86% | 24.216.456,00 |
| 06.03.2026 | 8,00 | 8,49 | 8,00 | 8,07 | -2,42% | 26.483.124,00 |
| 05.03.2026 | 8,11 | 8,47 | 7,90 | 8,27 | 1,35% | 25.335.551,00 |
| 04.03.2026 | 8,58 | 8,70 | 8,15 | 8,16 | -4,11% | 18.750.818,00 |
| 03.03.2026 | 8,23 | 8,63 | 8,16 | 8,51 | -1,28% | 20.793.957,00 |
| 02.03.2026 | 7,95 | 8,65 | 7,78 | 8,62 | 0,23% | 30.945.826,00 |
| 27.02.2026 | 9,03 | 9,30 | 8,53 | 8,60 | -4,23% | 46.804.558,00 |
| 26.02.2026 | 8,64 | 9,10 | 8,56 | 8,98 | 5,40% | 41.059.220,00 |
| 25.02.2026 | 8,65 | 8,84 | 8,49 | 8,52 | 1,91% | 30.372.660,00 |
| 24.02.2026 | 7,84 | 8,48 | 7,74 | 8,36 | 6,77% | 36.391.572,00 |
| 23.02.2026 | 7,64 | 7,94 | 7,48 | 7,83 | 0,13% | 28.596.451,00 |
| 20.02.2026 | 7,66 | 8,14 | 7,63 | 7,82 | -0,13% | 19.392.099,00 |
| 19.02.2026 | 7,41 | 7,85 | 7,32 | 7,83 | 3,85% | 13.713.654,00 |
| 18.02.2026 | 7,32 | 7,67 | 7,21 | 7,54 | 3,01% | 18.289.439,00 |
| 17.02.2026 | 7,33 | 7,47 | 7,04 | 7,32 | -1,88% | 18.728.905,00 |
| 13.02.2026 | 7,68 | 7,77 | 7,42 | 7,46 | 0,00% | 19.113.890,00 |
| 12.02.2026 | 7,87 | 7,90 | 7,34 | 7,46 | -6,28% | 25.259.089,00 |
| 11.02.2026 | 8,36 | 8,40 | 7,58 | 7,96 | -3,52% | 30.939.691,00 |
| 10.02.2026 | 8,83 | 9,00 | 8,23 | 8,25 | -6,36% | 24.208.845,00 |
| 09.02.2026 | 8,41 | 8,94 | 8,33 | 8,81 | 2,92% | 24.494.406,00 |
| 06.02.2026 | 7,63 | 8,76 | 7,55 | 8,56 | 16,46% | 31.456.637,00 |
| 05.02.2026 | 7,88 | 7,96 | 7,26 | 7,35 | -8,92% | 31.964.481,00 |
| 04.02.2026 | 8,18 | 8,20 | 7,57 | 8,07 | -2,30% | 37.317.850,00 |
| 03.02.2026 | 8,58 | 8,58 | 7,92 | 8,26 | -1,90% | 29.913.596,00 |
| 02.02.2026 | 8,41 | 8,58 | 8,21 | 8,42 | -0,47% | 23.807.097,00 |
| 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 |