7,300$
-2,24%
Echtzeit-Aktienkurs SoundHound AI Inc
Bid:
Ask:
Aktienkurse zur SoundHound AI Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 7,62 | 7,81 | 7,15 | 7,30 | -2,25% | 29.426.158,00 |
| 12.03.2026 | 7,67 | 7,76 | 7,43 | 7,47 | -4,13% | 19.294.766,00 |
| 11.03.2026 | 7,91 | 8,07 | 7,74 | 7,79 | -1,27% | 26.014.583,00 |
| 10.03.2026 | 8,21 | 8,34 | 7,88 | 7,89 | -3,90% | 25.130.729,00 |
| 09.03.2026 | 7,74 | 8,24 | 7,60 | 8,21 | 1,92% | 24.165.866,00 |
| 06.03.2026 | 8,00 | 8,49 | 8,00 | 8,06 | -2,60% | 26.458.205,00 |
| 05.03.2026 | 8,11 | 8,47 | 7,90 | 8,27 | 1,41% | 25.333.413,00 |
| 04.03.2026 | 8,58 | 8,70 | 8,15 | 8,16 | -4,12% | 18.647.541,00 |
| 03.03.2026 | 8,23 | 8,63 | 8,16 | 8,51 | -1,62% | 20.793.065,00 |
| 02.03.2026 | 7,95 | 8,65 | 7,78 | 8,65 | 0,52% | 30.941.504,00 |
| 27.02.2026 | 9,03 | 9,30 | 8,53 | 8,60 | -4,23% | 46.761.339,00 |
| 26.02.2026 | 8,64 | 9,10 | 8,57 | 8,98 | 5,40% | 39.814.055,00 |
| 25.02.2026 | 8,65 | 8,84 | 8,49 | 8,52 | 1,91% | 30.329.123,00 |
| 24.02.2026 | 7,84 | 8,48 | 7,74 | 8,36 | 6,91% | 36.384.945,00 |
| 20.02.2026 | 7,66 | 8,13 | 7,63 | 7,82 | -0,13% | 19.262.122,00 |
| 19.02.2026 | 7,41 | 7,85 | 7,32 | 7,83 | 3,85% | 13.517.972,00 |
| 18.02.2026 | 7,33 | 7,67 | 7,21 | 7,54 | 3,01% | 18.185.782,00 |
| 17.02.2026 | 7,33 | 7,47 | 7,04 | 7,32 | -1,88% | 18.603.258,00 |
| 13.02.2026 | 7,68 | 7,77 | 7,42 | 7,46 | -0,20% | 19.113.890,00 |
| 12.02.2026 | 7,87 | 7,90 | 7,34 | 7,48 | -6,33% | 25.052.438,00 |
| 11.02.2026 | 8,36 | 8,40 | 7,58 | 7,98 | -3,16% | 30.791.479,00 |
| 10.02.2026 | 8,83 | 9,00 | 8,23 | 8,24 | -6,47% | 23.938.640,00 |
| 09.02.2026 | 8,41 | 8,94 | 8,33 | 8,81 | 2,92% | 24.379.283,00 |
| 06.02.2026 | 7,63 | 8,76 | 7,55 | 8,56 | 16,54% | 31.203.932,00 |
| 05.02.2026 | 7,88 | 7,96 | 7,26 | 7,35 | -9,15% | 30.923.253,00 |
| 04.02.2026 | 8,18 | 8,20 | 7,57 | 8,09 | -2,24% | 37.011.405,00 |
| 03.02.2026 | 8,58 | 8,58 | 7,92 | 8,27 | -1,78% | 29.666.476,00 |
| 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% | 28.618.677,00 |
| 29.01.2026 | 9,60 | 9,65 | 8,95 | 9,08 | -6,30% | 23.550.140,00 |
| 28.01.2026 | 10,05 | 10,10 | 9,63 | 9,69 | -2,52% | 20.809.443,00 |
| 27.01.2026 | 9,94 | 10,00 | 9,53 | 9,94 | 1,02% | 22.608.609,00 |
| 26.01.2026 | 10,29 | 10,33 | 9,80 | 9,84 | -9,72% | 21.782.042,00 |
| 22.01.2026 | 10,72 | 10,93 | 10,64 | 10,90 | 2,44% | 20.401.447,00 |
| 21.01.2026 | 10,58 | 10,79 | 10,10 | 10,64 | 1,82% | 24.894.608,00 |
| 20.01.2026 | 10,65 | 10,90 | 10,40 | 10,45 | -5,86% | 25.294.816,00 |
| 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 | -3,28% | 25.528.272,00 |
| 14.01.2026 | 10,91 | 11,30 | 10,80 | 11,29 | 1,90% | 26.388.685,00 |
| 13.01.2026 | 11,55 | 11,60 | 10,91 | 11,08 | -4,24% | 30.294.922,00 |
| 12.01.2026 | 12,03 | 12,10 | 11,46 | 11,57 | -1,53% | 39.359.594,00 |
| 09.01.2026 | 11,29 | 12,31 | 11,29 | 11,75 | 6,62% | 39.050.476,00 |
| 08.01.2026 | 10,98 | 11,16 | 10,61 | 11,02 | -0,36% | 26.796.835,00 |
| 07.01.2026 | 11,46 | 11,49 | 10,96 | 11,06 | -1,43% | 22.360.109,00 |
| 06.01.2026 | 11,09 | 11,28 | 10,74 | 11,22 | 2,09% | 27.818.651,00 |
| 05.01.2026 | 10,75 | 11,29 | 10,53 | 10,99 | 3,68% | 25.592.685,00 |
| 02.01.2026 | 10,29 | 10,63 | 10,14 | 10,60 | 6,32% | 26.996.566,00 |
| 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% | 21.644.996,00 |
| 29.12.2025 | 10,47 | 10,79 | 10,29 | 10,41 | -2,71% | 20.385.657,00 |
| 26.12.2025 | 10,89 | 10,92 | 10,52 | 10,70 | -1,83% | 17.708.989,00 |
| 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% | 17.375.628,00 |
| 22.12.2025 | 11,15 | 11,53 | 11,07 | 11,27 | 2,18% | 17.425.691,00 |
| 19.12.2025 | 10,99 | 11,16 | 10,81 | 11,03 | 1,29% | 23.968.860,00 |
| 18.12.2025 | 11,33 | 11,55 | 10,84 | 10,89 | -0,91% | 20.672.096,00 |
| 17.12.2025 | 11,23 | 11,55 | 10,97 | 10,99 | -1,30% | 21.440.330,00 |
| 16.12.2025 | 10,55 | 11,15 | 10,55 | 11,14 | 3,20% | 18.287.732,00 |
| 15.12.2025 | 11,67 | 11,70 | 10,72 | 10,79 | -7,38% | 27.441.091,00 |
| 12.12.2025 | 12,24 | 12,64 | 11,48 | 11,65 | -3,16% | 26.970.200,00 |
| 11.12.2025 | 12,00 | 12,03 | 11,52 | 12,03 | -1,35% | 21.875.458,00 |
| 10.12.2025 | 12,26 | 12,47 | 11,99 | 12,20 | -0,93% | 20.992.497,00 |
| 09.12.2025 | 12,51 | 12,74 | 12,28 | 12,31 | -2,99% | 24.036.466,00 |
| 08.12.2025 | 13,04 | 13,12 | 12,51 | 12,69 | -0,55% | 16.252.539,00 |
| 05.12.2025 | 12,68 | 12,95 | 12,50 | 12,76 | -0,31% | 17.995.874,00 |
| 04.12.2025 | 11,69 | 12,98 | 11,64 | 12,80 | 8,66% | 29.557.953,00 |
| 03.12.2025 | 11,13 | 11,80 | 10,96 | 11,78 | 4,99% | 20.007.455,00 |
| 02.12.2025 | 11,77 | 12,10 | 11,21 | 11,22 | -2,60% | 21.657.321,00 |
| 01.12.2025 | 11,71 | 12,02 | 11,44 | 11,52 | -4,40% | 22.535.331,00 |
| 28.11.2025 | 11,95 | 12,14 | 11,80 | 12,05 | 1,95% | 11.068.826,00 |
| 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% | 18.894.239,00 |
| 24.11.2025 | 11,39 | 11,99 | 11,29 | 11,95 | 5,94% | 23.700.818,00 |
| 20.11.2025 | 12,47 | 13,19 | 11,25 | 11,28 | -3,09% | 52.406.119,00 |
| 19.11.2025 | 11,66 | 12,01 | 11,38 | 11,64 | 0,95% | 23.735.262,00 |
| 18.11.2025 | 11,19 | 11,75 | 10,97 | 11,53 | 1,05% | 32.665.795,00 |
| 17.11.2025 | 11,96 | 12,16 | 11,27 | 11,41 | -6,63% | 29.039.502,00 |
| 13.11.2025 | 13,00 | 13,01 | 11,87 | 12,22 | -7,74% | 43.101.918,00 |
| 12.11.2025 | 13,67 | 13,87 | 13,21 | 13,25 | -1,52% | 27.446.001,00 |
| 11.11.2025 | 14,30 | 14,30 | 13,30 | 13,45 | -6,66% | 30.800.814,00 |
| 10.11.2025 | 14,97 | 14,98 | 14,14 | 14,41 | 1,91% | 36.104.786,00 |
| 07.11.2025 | 14,12 | 14,80 | 13,72 | 14,14 | -0,63% | 49.361.603,00 |
| 06.11.2025 | 15,51 | 15,68 | 14,23 | 14,23 | -9,48% | 41.362.921,00 |
| 05.11.2025 | 15,56 | 15,72 | 15,01 | 15,72 | 3,93% | 27.732.873,00 |
| 04.11.2025 | 16,24 | 16,56 | 15,03 | 15,13 | -11,63% | 46.813.831,00 |
| 03.11.2025 | 17,68 | 17,84 | 16,42 | 17,12 | -2,87% | 35.889.784,00 |
| 31.10.2025 | 17,27 | 17,68 | 16,80 | 17,62 | 4,45% | 27.224.968,00 |
| 30.10.2025 | 17,69 | 17,93 | 16,86 | 16,87 | -7,21% | 30.851.896,00 |
| 29.10.2025 | 17,84 | 18,36 | 17,35 | 18,18 | 2,65% | 30.072.332,00 |
| 28.10.2025 | 18,37 | 18,76 | 17,55 | 17,71 | -3,38% | 30.608.825,00 |
| 27.10.2025 | 18,53 | 19,09 | 18,16 | 18,33 | 1,95% | 24.740.140,00 |
| 24.10.2025 | 18,72 | 18,98 | 17,91 | 17,98 | -1,43% | 28.252.977,00 |
| 23.10.2025 | 17,89 | 18,70 | 17,71 | 18,24 | 2,70% | 27.948.467,00 |
| 22.10.2025 | 17,93 | 18,17 | 16,56 | 17,76 | -2,58% | 43.110.165,00 |
| 21.10.2025 | 18,95 | 19,35 | 18,01 | 18,23 | -4,35% | 42.284.255,00 |
| 20.10.2025 | 19,69 | 20,17 | 18,88 | 19,06 | 0,21% | 32.577.559,00 |
| 17.10.2025 | 19,95 | 20,40 | 18,53 | 19,02 | -8,38% | 47.169.003,00 |
| 16.10.2025 | 21,69 | 22,17 | 20,22 | 20,76 | -2,99% | 42.199.982,00 |
| 15.10.2025 | 21,65 | 21,88 | 20,21 | 21,40 | 2,66% | 54.400.677,00 |
| 14.10.2025 | 18,57 | 21,53 | 18,52 | 20,85 | 8,91% | 76.040.813,00 |