4,430$
-1,34%
Echtzeit-Aktienkurs SoundHound AI Inc
Bid:
Ask:
Aktienkurse zur SoundHound AI Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 4,52 | 4,68 | 4,35 | 4,43 | -1,56% | 1.513.014,00 |
| 02.05.2024 | 4,57 | 4,60 | 4,42 | 4,50 | 2,04% | 13.843.211,00 |
| 01.05.2024 | 4,19 | 4,69 | 4,15 | 4,41 | 4,01% | 20.482.737,00 |
| 30.04.2024 | 4,56 | 4,71 | 4,23 | 4,24 | -8,23% | 19.951.499,00 |
| 29.04.2024 | 4,44 | 4,71 | 4,33 | 4,62 | 5,00% | 24.805.086,00 |
| 26.04.2024 | 4,20 | 4,44 | 4,13 | 4,40 | 5,77% | 23.139.166,00 |
| 25.04.2024 | 3,88 | 4,21 | 3,83 | 4,16 | 3,74% | 24.016.594,00 |
| 24.04.2024 | 4,45 | 4,59 | 3,93 | 4,01 | -3,84% | 42.058.713,00 |
| 23.04.2024 | 3,91 | 4,39 | 3,76 | 4,17 | 10,03% | 42.133.192,00 |
| 22.04.2024 | 3,53 | 3,83 | 3,50 | 3,79 | 6,76% | 19.344.714,00 |
| 19.04.2024 | 3,80 | 3,89 | 3,51 | 3,55 | -7,31% | 22.471.652,00 |
| 18.04.2024 | 3,90 | 4,03 | 3,79 | 3,83 | -3,28% | 13.635.902,00 |
| 17.04.2024 | 4,04 | 4,17 | 3,91 | 3,96 | -2,34% | 12.868.549,00 |
| 16.04.2024 | 3,77 | 4,22 | 3,71 | 4,06 | 2,14% | 22.963.611,00 |
| 15.04.2024 | 4,35 | 4,43 | 3,94 | 3,97 | -9,36% | 29.543.108,00 |
| 12.04.2024 | 4,61 | 4,63 | 4,34 | 4,38 | -8,18% | 18.089.162,00 |
| 11.04.2024 | 4,45 | 4,77 | 4,32 | 4,77 | 6,00% | 24.869.739,00 |
| 10.04.2024 | 4,24 | 4,58 | 4,19 | 4,50 | -7,22% | 31.941.342,00 |
| 09.04.2024 | 4,84 | 5,03 | 4,76 | 4,85 | -3,10% | 22.396.838,00 |
| 08.04.2024 | 5,20 | 5,25 | 4,71 | 5,01 | -3,38% | 34.048.592,00 |
| 05.04.2024 | 5,33 | 5,44 | 5,10 | 5,18 | -1,80% | 28.023.492,00 |
| 04.04.2024 | 5,14 | 5,80 | 5,10 | 5,28 | 4,41% | 56.040.113,00 |
| 03.04.2024 | 5,29 | 5,35 | 5,05 | 5,05 | -6,10% | 23.166.579,00 |
| 02.04.2024 | 5,28 | 5,45 | 5,09 | 5,38 | -3,24% | 28.651.388,00 |
| 01.04.2024 | 5,91 | 5,94 | 5,55 | 5,56 | -5,60% | 22.239.804,00 |
| 28.03.2024 | 5,94 | 6,32 | 5,83 | 5,89 | -0,67% | 39.553.650,00 |
| 27.03.2024 | 5,81 | 6,01 | 5,42 | 5,93 | 2,07% | 41.111.510,00 |
| 26.03.2024 | 6,12 | 6,37 | 5,76 | 5,81 | -0,85% | 59.404.675,00 |
| 25.03.2024 | 6,07 | 6,14 | 5,68 | 5,86 | -4,56% | 51.901.284,00 |
| 22.03.2024 | 6,18 | 6,45 | 5,84 | 6,14 | -8,14% | 85.587.734,00 |
| 21.03.2024 | 8,00 | 8,42 | 6,65 | 6,68 | -15,71% | 110.129.534,00 |
| 20.03.2024 | 8,01 | 8,55 | 7,47 | 7,93 | -4,80% | 88.943.983,00 |
| 19.03.2024 | 7,91 | 8,75 | 7,60 | 8,33 | 1,15% | 99.399.924,00 |
| 18.03.2024 | 9,06 | 9,10 | 7,87 | 8,24 | -7,58% | 84.481.255,00 |
| 15.03.2024 | 7,87 | 9,35 | 7,57 | 8,91 | 6,45% | 128.194.331,00 |
| 14.03.2024 | 9,55 | 10,25 | 7,55 | 8,37 | -3,13% | 221.780.407,00 |
| 13.03.2024 | 7,29 | 8,73 | 7,01 | 8,64 | 24,82% | 151.846.179,00 |
| 12.03.2024 | 6,18 | 7,05 | 5,88 | 6,92 | 15,75% | 89.795.552,00 |
| 11.03.2024 | 5,84 | 6,26 | 5,67 | 5,98 | 2,05% | 44.144.869,00 |
| 08.03.2024 | 6,23 | 6,28 | 5,62 | 5,86 | 4,09% | 75.181.962,00 |
| 07.03.2024 | 5,17 | 6,11 | 5,08 | 5,63 | 11,71% | 85.070.297,00 |
| 06.03.2024 | 5,22 | 5,39 | 4,92 | 5,04 | 1,61% | 43.221.382,00 |
| 05.03.2024 | 5,24 | 5,38 | 4,77 | 4,96 | -11,82% | 67.644.015,00 |
| 04.03.2024 | 6,44 | 6,46 | 5,45 | 5,63 | -6,79% | 90.375.701,00 |
| 01.03.2024 | 5,86 | 6,82 | 5,63 | 6,04 | -18,67% | 145.630.550,00 |
| 29.02.2024 | 6,79 | 7,58 | 6,63 | 7,42 | 17,40% | 144.639.087,00 |
| 28.02.2024 | 6,74 | 6,80 | 5,90 | 6,32 | -8,00% | 115.435.932,00 |
| 27.02.2024 | 7,12 | 7,91 | 6,50 | 6,87 | 19,48% | 294.226.515,00 |
| 26.02.2024 | 3,94 | 5,95 | 3,84 | 5,75 | 46,68% | 203.092.782,00 |
| 23.02.2024 | 3,99 | 4,00 | 3,68 | 3,92 | -1,26% | 34.654.256,00 |
| 22.02.2024 | 4,06 | 4,11 | 3,85 | 3,97 | 5,31% | 64.927.403,00 |
| 21.02.2024 | 3,90 | 4,00 | 3,46 | 3,77 | -5,51% | 58.479.034,00 |
| 20.02.2024 | 4,09 | 4,35 | 3,66 | 3,99 | 4,45% | 99.713.147,00 |
| 16.02.2024 | 3,72 | 4,01 | 3,39 | 3,82 | 1,60% | 119.654.482,00 |
| 15.02.2024 | 4,01 | 4,06 | 3,11 | 3,76 | 67,11% | 289.821.470,00 |
| 14.02.2024 | 2,37 | 2,42 | 2,22 | 2,25 | -1,23% | 11.620.921,00 |
| 13.02.2024 | 2,11 | 2,31 | 2,08 | 2,28 | -3,06% | 11.781.969,00 |
| 12.02.2024 | 2,27 | 2,38 | 2,22 | 2,35 | 3,98% | 25.074.169,00 |
| 09.02.2024 | 2,03 | 2,30 | 1,99 | 2,26 | 15,90% | 37.499.594,00 |
| 08.02.2024 | 1,70 | 2,01 | 1,70 | 1,95 | 14,04% | 14.197.998,00 |
| 07.02.2024 | 1,75 | 1,75 | 1,65 | 1,71 | 0,00% | 6.001.814,00 |
| 06.02.2024 | 1,65 | 1,77 | 1,62 | 1,71 | 4,91% | 7.294.188,00 |
| 05.02.2024 | 1,71 | 1,73 | 1,63 | 1,63 | -4,12% | 6.924.389,00 |
| 02.02.2024 | 1,69 | 1,72 | 1,64 | 1,70 | -0,29% | 4.869.627,00 |
| 01.02.2024 | 1,70 | 1,72 | 1,65 | 1,71 | 2,71% | 4.608.548,00 |
| 31.01.2024 | 1,76 | 1,78 | 1,65 | 1,66 | -7,26% | 10.773.938,00 |
| 30.01.2024 | 1,92 | 1,92 | 1,79 | 1,79 | -4,79% | 5.848.860,00 |
| 29.01.2024 | 1,84 | 1,89 | 1,81 | 1,88 | 2,17% | 4.178.189,00 |
| 26.01.2024 | 1,85 | 1,92 | 1,83 | 1,84 | -1,60% | 4.709.152,00 |
| 25.01.2024 | 1,93 | 1,93 | 1,81 | 1,87 | -1,58% | 6.905.698,00 |
| 24.01.2024 | 1,95 | 1,96 | 1,88 | 1,90 | -1,04% | 6.719.010,00 |
| 23.01.2024 | 2,00 | 2,01 | 1,89 | 1,92 | -3,03% | 6.601.351,00 |
| 22.01.2024 | 1,87 | 1,98 | 1,87 | 1,98 | 7,03% | 9.522.748,00 |
| 19.01.2024 | 1,81 | 1,85 | 1,73 | 1,85 | 2,21% | 7.238.468,00 |
| 18.01.2024 | 1,81 | 1,85 | 1,77 | 1,81 | 1,12% | 4.189.312,00 |
| 17.01.2024 | 1,80 | 1,80 | 1,73 | 1,79 | -1,65% | 4.801.931,00 |
| 16.01.2024 | 1,87 | 1,87 | 1,76 | 1,82 | 0,00% | 5.861.608,00 |
| 12.01.2024 | 1,77 | 1,86 | 1,77 | 1,82 | 2,82% | 5.770.219,00 |
| 11.01.2024 | 1,85 | 1,86 | 1,70 | 1,77 | -5,60% | 11.707.387,00 |
| 10.01.2024 | 1,93 | 1,93 | 1,84 | 1,88 | 0,27% | 5.479.056,00 |
| 09.01.2024 | 2,08 | 2,08 | 1,85 | 1,87 | -10,95% | 20.106.132,00 |
| 08.01.2024 | 2,03 | 2,16 | 2,00 | 2,10 | 5,53% | 11.630.539,00 |
| 05.01.2024 | 2,06 | 2,06 | 1,97 | 1,99 | -3,40% | 6.431.163,00 |
| 04.01.2024 | 2,01 | 2,10 | 1,97 | 2,06 | 4,04% | 5.513.822,00 |
| 03.01.2024 | 2,05 | 2,06 | 1,97 | 1,98 | -4,81% | 7.081.490,00 |
| 02.01.2024 | 2,13 | 2,18 | 2,05 | 2,08 | -1,89% | 7.973.160,00 |
| 29.12.2023 | 2,23 | 2,25 | 2,11 | 2,12 | -4,93% | 8.985.095,00 |
| 28.12.2023 | 2,13 | 2,30 | 2,11 | 2,23 | 4,69% | 14.668.380,00 |
| 27.12.2023 | 2,15 | 2,21 | 2,12 | 2,13 | 0,00% | 7.056.083,00 |
| 26.12.2023 | 2,09 | 2,14 | 2,09 | 2,13 | 2,90% | 5.410.797,00 |
| 22.12.2023 | 2,13 | 2,15 | 2,06 | 2,07 | -2,82% | 6.407.430,00 |
| 21.12.2023 | 2,11 | 2,16 | 2,07 | 2,13 | 2,16% | 7.899.996,00 |
| 20.12.2023 | 2,24 | 2,26 | 2,08 | 2,09 | -6,71% | 10.728.780,00 |
| 19.12.2023 | 2,18 | 2,27 | 2,15 | 2,24 | 3,47% | 11.444.667,00 |
| 18.12.2023 | 2,22 | 2,28 | 2,16 | 2,16 | -2,26% | 6.137.973,00 |
| 15.12.2023 | 2,29 | 2,30 | 2,16 | 2,21 | -1,78% | 8.255.293,00 |
| 14.12.2023 | 2,25 | 2,32 | 2,20 | 2,25 | 2,74% | 14.483.420,00 |
| 13.12.2023 | 1,98 | 2,19 | 1,94 | 2,19 | 11,17% | 10.971.900,00 |
| 12.12.2023 | 2,04 | 2,06 | 1,91 | 1,97 | -3,43% | 8.340.938,00 |
| 11.12.2023 | 2,10 | 2,12 | 2,03 | 2,04 | -2,86% | 6.267.310,00 |