20,845$
7,50%
Echtzeit-Aktienkurs SoundHound AI Inc
Bid:
Ask:
Aktienkurse zur SoundHound AI Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 18,98 | 24,08 | 18,95 | 20,85 | 7,50% | 154.069.658,00 |
| 17.12.2024 | 19,49 | 19,85 | 17,66 | 19,39 | -1,52% | 96.715.807,00 |
| 16.12.2024 | 17,65 | 19,97 | 16,56 | 19,69 | 16,44% | 175.126.870,00 |
| 13.12.2024 | 13,79 | 17,29 | 13,63 | 16,91 | 23,70% | 155.430.750,00 |
| 12.12.2024 | 13,07 | 14,30 | 13,02 | 13,67 | 0,89% | 49.838.650,00 |
| 11.12.2024 | 14,25 | 14,32 | 12,70 | 13,55 | -4,75% | 73.905.179,00 |
| 10.12.2024 | 14,27 | 15,68 | 13,72 | 14,23 | -5,54% | 88.246.445,00 |
| 09.12.2024 | 14,98 | 16,07 | 13,45 | 15,06 | 0,33% | 136.025.680,00 |
| 06.12.2024 | 14,18 | 15,10 | 13,18 | 15,01 | 12,60% | 215.312.226,00 |
| 05.12.2024 | 10,53 | 13,74 | 10,32 | 13,33 | 31,33% | 189.689.776,00 |
| 04.12.2024 | 9,21 | 10,19 | 8,94 | 10,15 | 14,30% | 84.289.024,00 |
| 03.12.2024 | 8,80 | 9,14 | 8,55 | 8,88 | -0,78% | 36.333.278,00 |
| 02.12.2024 | 9,20 | 9,54 | 8,79 | 8,95 | -3,87% | 50.766.979,00 |
| 29.11.2024 | 8,02 | 9,53 | 7,91 | 9,31 | 18,15% | 71.213.233,00 |
| 27.11.2024 | 7,54 | 7,89 | 7,30 | 7,88 | 3,55% | 32.646.817,00 |
| 26.11.2024 | 7,90 | 8,37 | 7,55 | 7,61 | -5,23% | 40.002.569,00 |
| 25.11.2024 | 8,80 | 8,87 | 7,87 | 8,03 | -2,67% | 66.116.102,00 |
| 22.11.2024 | 7,35 | 8,49 | 7,18 | 8,25 | 28,11% | 106.846.603,00 |
| 20.11.2024 | 6,65 | 6,74 | 6,30 | 6,44 | -1,08% | 25.133.564,00 |
| 19.11.2024 | 6,07 | 6,72 | 6,04 | 6,51 | 5,17% | 39.220.162,00 |
| 18.11.2024 | 6,34 | 6,55 | 5,97 | 6,19 | -2,67% | 33.513.488,00 |
| 15.11.2024 | 6,76 | 6,77 | 6,22 | 6,36 | -4,07% | 35.001.205,00 |
| 14.11.2024 | 6,56 | 7,16 | 6,32 | 6,63 | 5,24% | 71.121.240,00 |
| 13.11.2024 | 6,60 | 6,75 | 6,06 | 6,30 | -16,56% | 72.502.438,00 |
| 12.11.2024 | 7,69 | 7,84 | 7,31 | 7,55 | -2,83% | 54.421.764,00 |
| 11.11.2024 | 7,53 | 7,80 | 6,79 | 7,77 | 7,92% | 67.652.668,00 |
| 08.11.2024 | 6,71 | 7,26 | 6,38 | 7,20 | 3,60% | 51.691.159,00 |
| 07.11.2024 | 5,91 | 7,08 | 5,87 | 6,95 | 22,14% | 69.764.149,00 |
| 06.11.2024 | 5,64 | 5,73 | 5,41 | 5,69 | 5,96% | 21.485.039,00 |
| 05.11.2024 | 5,17 | 5,45 | 5,16 | 5,37 | 5,29% | 15.829.745,00 |
| 04.11.2024 | 5,13 | 5,19 | 4,97 | 5,10 | -0,78% | 11.377.405,00 |
| 01.11.2024 | 5,25 | 5,31 | 5,09 | 5,14 | 2,19% | 14.189.157,00 |
| 31.10.2024 | 5,41 | 5,46 | 5,03 | 5,03 | -7,71% | 25.675.022,00 |
| 30.10.2024 | 5,95 | 5,97 | 5,44 | 5,45 | -9,24% | 25.188.221,00 |
| 29.10.2024 | 6,01 | 6,25 | 5,86 | 6,01 | -1,88% | 34.218.422,00 |
| 28.10.2024 | 5,26 | 6,12 | 5,24 | 6,12 | 18,15% | 49.060.549,00 |
| 25.10.2024 | 5,28 | 5,40 | 5,14 | 5,18 | -1,89% | 12.841.529,00 |
| 24.10.2024 | 5,06 | 5,34 | 4,97 | 5,28 | 6,02% | 17.411.943,00 |
| 23.10.2024 | 5,20 | 5,24 | 4,86 | 4,98 | -5,50% | 21.576.079,00 |
| 22.10.2024 | 5,36 | 5,39 | 5,24 | 5,27 | -2,23% | 10.952.106,00 |
| 21.10.2024 | 5,56 | 5,77 | 5,13 | 5,39 | -2,00% | 33.963.181,00 |
| 18.10.2024 | 5,26 | 5,54 | 5,24 | 5,50 | 5,16% | 24.909.108,00 |
| 17.10.2024 | 5,33 | 5,63 | 5,18 | 5,23 | -0,38% | 21.982.911,00 |
| 16.10.2024 | 5,44 | 5,45 | 5,12 | 5,25 | -1,04% | 18.537.483,00 |
| 15.10.2024 | 5,28 | 5,61 | 5,19 | 5,31 | 2,22% | 33.011.333,00 |
| 14.10.2024 | 5,01 | 5,42 | 4,95 | 5,19 | 5,70% | 38.189.155,00 |
| 11.10.2024 | 4,84 | 4,91 | 4,74 | 4,91 | 1,45% | 12.506.171,00 |
| 10.10.2024 | 4,63 | 5,04 | 4,56 | 4,84 | 4,54% | 23.242.211,00 |
| 09.10.2024 | 4,67 | 4,70 | 4,57 | 4,63 | -1,07% | 11.159.053,00 |
| 08.10.2024 | 4,70 | 4,82 | 4,67 | 4,68 | -1,27% | 8.869.663,00 |
| 07.10.2024 | 4,73 | 4,81 | 4,65 | 4,74 | 1,07% | 10.435.706,00 |
| 04.10.2024 | 4,80 | 4,83 | 4,65 | 4,69 | -0,11% | 8.234.136,00 |
| 03.10.2024 | 4,73 | 4,82 | 4,66 | 4,70 | -0,74% | 6.936.619,00 |
| 02.10.2024 | 4,55 | 4,75 | 4,45 | 4,73 | 3,73% | 9.425.889,00 |
| 01.10.2024 | 4,69 | 4,72 | 4,45 | 4,56 | -2,15% | 14.340.418,00 |
| 30.09.2024 | 4,75 | 4,93 | 4,65 | 4,66 | -2,51% | 12.341.166,00 |
| 27.09.2024 | 4,94 | 4,95 | 4,74 | 4,78 | -2,55% | 13.204.432,00 |
| 26.09.2024 | 5,00 | 5,03 | 4,85 | 4,91 | 0,31% | 10.358.209,00 |
| 25.09.2024 | 4,90 | 5,14 | 4,88 | 4,89 | -0,20% | 16.089.217,00 |
| 24.09.2024 | 4,92 | 4,96 | 4,80 | 4,90 | 0,41% | 11.826.086,00 |
| 23.09.2024 | 4,97 | 5,03 | 4,87 | 4,88 | -1,81% | 8.410.016,00 |
| 20.09.2024 | 5,01 | 5,06 | 4,85 | 4,97 | -0,80% | 15.627.965,00 |
| 19.09.2024 | 5,06 | 5,10 | 4,96 | 5,01 | 3,30% | 13.894.821,00 |
| 18.09.2024 | 4,81 | 5,15 | 4,81 | 4,85 | 1,04% | 25.483.708,00 |
| 17.09.2024 | 4,84 | 4,88 | 4,73 | 4,80 | 0,84% | 7.099.638,00 |
| 16.09.2024 | 4,78 | 4,84 | 4,72 | 4,76 | -1,86% | 8.347.748,00 |
| 13.09.2024 | 4,94 | 4,98 | 4,84 | 4,85 | -0,41% | 9.381.989,00 |
| 12.09.2024 | 4,88 | 4,93 | 4,77 | 4,87 | 0,83% | 8.633.602,00 |
| 11.09.2024 | 4,61 | 4,85 | 4,58 | 4,83 | 5,00% | 9.771.940,00 |
| 10.09.2024 | 4,70 | 4,73 | 4,47 | 4,60 | -0,43% | 9.804.067,00 |
| 09.09.2024 | 4,40 | 4,67 | 4,40 | 4,62 | 5,96% | 11.372.904,00 |
| 06.09.2024 | 4,48 | 4,57 | 4,32 | 4,36 | -2,68% | 9.723.208,00 |
| 05.09.2024 | 4,50 | 4,56 | 4,41 | 4,48 | -0,22% | 11.732.351,00 |
| 04.09.2024 | 4,48 | 4,65 | 4,45 | 4,49 | -1,64% | 11.446.520,00 |
| 03.09.2024 | 4,88 | 4,91 | 4,52 | 4,57 | -6,65% | 14.350.269,00 |
| 30.08.2024 | 4,90 | 4,96 | 4,83 | 4,89 | 1,03% | 9.303.240,00 |
| 29.08.2024 | 4,88 | 5,05 | 4,84 | 4,84 | -0,21% | 10.572.688,00 |
| 28.08.2024 | 4,95 | 5,07 | 4,77 | 4,85 | -2,02% | 14.964.125,00 |
| 27.08.2024 | 4,95 | 5,03 | 4,86 | 4,95 | -1,00% | 11.255.632,00 |
| 26.08.2024 | 5,06 | 5,08 | 4,92 | 5,00 | -0,60% | 10.672.924,00 |
| 23.08.2024 | 5,00 | 5,13 | 4,95 | 5,03 | 2,24% | 15.134.658,00 |
| 22.08.2024 | 5,40 | 5,45 | 4,89 | 4,92 | -8,21% | 22.306.381,00 |
| 21.08.2024 | 5,14 | 5,50 | 5,06 | 5,36 | 4,28% | 32.773.059,00 |
| 20.08.2024 | 4,94 | 5,20 | 4,75 | 5,14 | 3,84% | 23.837.480,00 |
| 19.08.2024 | 5,02 | 5,11 | 4,91 | 4,95 | -0,40% | 18.879.429,00 |
| 16.08.2024 | 4,93 | 5,04 | 4,90 | 4,97 | -0,20% | 14.609.196,00 |
| 15.08.2024 | 5,09 | 5,16 | 4,92 | 4,98 | 0,00% | 20.585.075,00 |
| 14.08.2024 | 5,05 | 5,18 | 4,88 | 4,98 | -0,20% | 21.095.948,00 |
| 13.08.2024 | 5,30 | 5,52 | 4,92 | 4,99 | -3,29% | 35.722.718,00 |
| 12.08.2024 | 4,87 | 5,36 | 4,71 | 5,16 | 5,95% | 44.074.435,00 |
| 09.08.2024 | 5,10 | 5,31 | 4,83 | 4,87 | -6,88% | 38.200.667,00 |
| 08.08.2024 | 4,48 | 5,24 | 4,38 | 5,23 | 21,21% | 56.391.313,00 |
| 07.08.2024 | 4,60 | 4,68 | 4,25 | 4,32 | -3,25% | 19.614.678,00 |
| 06.08.2024 | 4,47 | 4,58 | 4,12 | 4,46 | 5,69% | 15.706.662,00 |
| 05.08.2024 | 3,95 | 4,50 | 3,94 | 4,22 | -8,66% | 23.327.528,00 |
| 02.08.2024 | 4,34 | 4,82 | 4,31 | 4,62 | -0,86% | 17.777.303,00 |
| 01.08.2024 | 5,11 | 5,21 | 4,62 | 4,66 | -8,45% | 18.944.741,00 |
| 31.07.2024 | 5,05 | 5,31 | 4,99 | 5,09 | 3,04% | 20.044.447,00 |
| 30.07.2024 | 4,87 | 5,14 | 4,81 | 4,94 | 3,35% | 18.284.455,00 |
| 29.07.2024 | 5,20 | 5,25 | 4,76 | 4,78 | -6,46% | 15.876.286,00 |