7,050$
-0,28%
Echtzeit-Aktienkurs SoundHound AI
Bid:
Ask:
Aktienkurse zur SoundHound AI Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 6,96 | 7,31 | 6,86 | 7,01 | -0,64% | 27.477.486,00 |
| 25.08.2026 | 7,04 | 7,10 | 6,94 | 7,05 | 0,71% | 16.341.733,00 |
| 24.08.2026 | 7,17 | 7,24 | 6,99 | 7,00 | -4,37% | 17.231.862,00 |
| 21.08.2026 | 7,03 | 7,40 | 7,03 | 7,32 | 5,02% | 29.105.275,00 |
| 20.08.2026 | 7,13 | 7,16 | 6,88 | 6,97 | -2,65% | 21.935.613,00 |
| 19.08.2026 | 6,96 | 7,24 | 6,85 | 7,16 | 2,58% | 36.261.678,00 |
| 18.08.2026 | 6,87 | 7,17 | 6,85 | 6,98 | -0,85% | 22.396.426,00 |
| 17.08.2026 | 7,34 | 7,35 | 6,92 | 7,04 | -5,25% | 29.955.096,00 |
| 14.08.2026 | 7,45 | 7,62 | 7,36 | 7,43 | -0,67% | 21.286.835,00 |
| 13.08.2026 | 7,32 | 7,48 | 7,24 | 7,48 | 0,94% | 20.467.636,00 |
| 12.08.2026 | 7,54 | 7,56 | 7,29 | 7,41 | 0,00% | 17.954.037,00 |
| 11.08.2026 | 7,42 | 7,52 | 7,30 | 7,41 | -0,67% | 22.827.114,00 |
| 10.08.2026 | 7,80 | 7,94 | 7,40 | 7,46 | -6,98% | 35.442.725,00 |
| 07.08.2026 | 7,20 | 8,13 | 7,09 | 8,02 | 13,28% | 65.224.973,00 |
| 06.08.2026 | 8,05 | 8,19 | 7,00 | 7,08 | 10,37% | 89.567.975,00 |
| 05.08.2026 | 6,51 | 6,59 | 6,37 | 6,42 | -1,46% | 25.796.531,00 |
| 04.08.2026 | 6,18 | 6,53 | 6,16 | 6,51 | 6,63% | 22.893.078,00 |
| 03.08.2026 | 6,21 | 6,25 | 6,06 | 6,11 | -0,41% | 24.182.878,00 |
| 31.07.2026 | 6,16 | 6,34 | 6,01 | 6,13 | -0,16% | 35.460.596,00 |
| 30.07.2026 | 5,76 | 6,19 | 5,70 | 6,14 | 7,44% | 26.689.588,00 |
| 29.07.2026 | 6,19 | 6,26 | 5,65 | 5,72 | -8,41% | 46.185.919,00 |
| 28.07.2026 | 6,29 | 6,51 | 6,02 | 6,24 | -2,65% | 41.369.217,00 |
| 27.07.2026 | 6,48 | 6,73 | 6,33 | 6,41 | 4,06% | 42.737.597,00 |
| 24.07.2026 | 6,33 | 6,37 | 6,06 | 6,16 | -0,96% | 32.106.004,00 |
| 23.07.2026 | 6,42 | 6,50 | 6,19 | 6,22 | -3,79% | 49.633.547,00 |
| 22.07.2026 | 6,50 | 6,59 | 6,35 | 6,47 | -1,30% | 36.733.076,00 |
| 21.07.2026 | 6,33 | 6,60 | 6,32 | 6,55 | 3,64% | 38.031.121,00 |
| 20.07.2026 | 6,28 | 6,43 | 6,09 | 6,32 | 0,80% | 41.113.214,00 |
| 17.07.2026 | 6,11 | 6,43 | 5,98 | 6,27 | -0,95% | 44.427.159,00 |
| 16.07.2026 | 6,42 | 6,45 | 6,24 | 6,33 | -2,62% | 33.947.378,00 |
| 15.07.2026 | 6,74 | 6,83 | 6,41 | 6,50 | -2,84% | 29.743.713,00 |
| 14.07.2026 | 6,41 | 6,85 | 6,35 | 6,69 | 2,92% | 32.492.144,00 |
| 13.07.2026 | 6,61 | 6,71 | 6,39 | 6,50 | -2,11% | 29.351.454,00 |
| 10.07.2026 | 6,86 | 6,88 | 6,47 | 6,64 | -0,52% | 23.759.791,00 |
| 09.07.2026 | 6,68 | 6,71 | 6,37 | 6,68 | -1,84% | 30.878.309,00 |
| 08.07.2026 | 6,50 | 6,82 | 6,48 | 6,80 | 2,41% | 27.229.834,00 |
| 07.07.2026 | 6,86 | 6,98 | 6,55 | 6,64 | -4,60% | 34.457.281,00 |
| 06.07.2026 | 6,58 | 7,09 | 6,55 | 6,96 | 6,26% | 28.305.071,00 |
| 02.07.2026 | 6,72 | 6,92 | 6,52 | 6,55 | -1,95% | 18.375.524,00 |
| 01.07.2026 | 6,50 | 7,01 | 6,50 | 6,68 | 3,25% | 27.553.578,00 |
| 30.06.2026 | 6,37 | 6,55 | 6,31 | 6,47 | 1,09% | 19.163.008,00 |
| 29.06.2026 | 6,54 | 6,62 | 6,15 | 6,40 | -0,16% | 24.727.148,00 |
| 26.06.2026 | 6,08 | 6,55 | 6,06 | 6,41 | 3,22% | 31.911.655,00 |
| 25.06.2026 | 6,38 | 6,43 | 6,08 | 6,21 | -2,05% | 30.308.675,00 |
| 24.06.2026 | 6,40 | 6,44 | 6,22 | 6,34 | -1,55% | 28.537.509,00 |
| 23.06.2026 | 6,75 | 6,94 | 6,44 | 6,44 | -6,40% | 20.728.963,00 |
| 22.06.2026 | 6,99 | 7,22 | 6,86 | 6,88 | -3,37% | 23.843.216,00 |
| 18.06.2026 | 7,03 | 7,15 | 6,86 | 7,12 | 2,30% | 23.429.685,00 |
| 17.06.2026 | 6,96 | 7,17 | 6,90 | 6,96 | -1,00% | 19.285.018,00 |
| 16.06.2026 | 7,21 | 7,38 | 6,85 | 7,03 | -4,09% | 31.412.696,00 |
| 15.06.2026 | 7,33 | 7,76 | 7,28 | 7,33 | 6,23% | 33.234.527,00 |
| 12.06.2026 | 7,06 | 7,15 | 6,84 | 6,90 | -1,43% | 26.051.484,00 |
| 11.06.2026 | 6,65 | 7,02 | 6,53 | 7,00 | 3,70% | 27.506.389,00 |
| 10.06.2026 | 6,82 | 7,17 | 6,75 | 6,75 | -3,85% | 25.840.896,00 |
| 09.06.2026 | 7,52 | 7,61 | 6,76 | 7,02 | -6,28% | 25.969.351,00 |
| 08.06.2026 | 7,50 | 7,65 | 7,32 | 7,49 | 1,35% | 22.173.861,00 |
| 05.06.2026 | 7,90 | 7,94 | 7,21 | 7,39 | -7,74% | 31.875.812,00 |
| 04.06.2026 | 8,08 | 8,26 | 8,01 | 8,01 | -0,87% | 17.686.216,00 |
| 03.06.2026 | 8,65 | 8,66 | 8,07 | 8,08 | -8,39% | 28.785.519,00 |
| 02.06.2026 | 8,98 | 9,16 | 8,76 | 8,82 | -4,65% | 29.467.981,00 |
| 01.06.2026 | 9,03 | 9,52 | 8,82 | 9,25 | 2,78% | 34.031.683,00 |
| 29.05.2026 | 8,94 | 9,22 | 8,60 | 9,00 | 5,14% | 40.816.696,00 |
| 28.05.2026 | 8,02 | 8,78 | 7,95 | 8,56 | 5,94% | 28.426.400,00 |
| 27.05.2026 | 8,10 | 8,25 | 7,93 | 8,08 | -0,62% | 17.840.303,00 |
| 26.05.2026 | 8,20 | 8,44 | 8,12 | 8,13 | -0,49% | 23.227.499,00 |
| 22.05.2026 | 8,32 | 8,84 | 8,09 | 8,17 | -1,80% | 32.945.215,00 |
| 21.05.2026 | 8,36 | 8,38 | 8,17 | 8,32 | -1,54% | 23.230.550,00 |
| 20.05.2026 | 8,46 | 8,60 | 8,32 | 8,45 | 0,00% | 19.378.803,00 |
| 19.05.2026 | 8,26 | 8,54 | 8,12 | 8,45 | 1,20% | 20.309.303,00 |
| 18.05.2026 | 8,29 | 8,42 | 8,05 | 8,35 | -0,71% | 18.477.652,00 |
| 15.05.2026 | 8,28 | 8,65 | 8,16 | 8,41 | -1,29% | 18.483.551,00 |
| 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 |