15,590$
-5,74%
Echtzeit-Aktienkurs SoundHound AI Inc
Bid:
Ask:
Aktienkurse zur SoundHound AI Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 16,54 | 16,59 | 15,40 | 15,59 | -5,74% | 40.095.354,00 |
| 14.08.2025 | 16,06 | 16,73 | 15,90 | 16,54 | 0,24% | 46.390.789,00 |
| 13.08.2025 | 16,31 | 17,08 | 15,48 | 16,50 | 3,25% | 57.117.337,00 |
| 12.08.2025 | 15,85 | 16,49 | 15,57 | 15,98 | 0,50% | 70.795.895,00 |
| 11.08.2025 | 13,64 | 16,03 | 13,62 | 15,90 | 17,34% | 121.019.918,00 |
| 08.08.2025 | 13,16 | 14,25 | 12,75 | 13,55 | 26,40% | 204.716.513,00 |
| 07.08.2025 | 10,94 | 11,06 | 10,45 | 10,72 | -0,74% | 40.170.356,00 |
| 06.08.2025 | 11,17 | 11,20 | 10,60 | 10,80 | -3,31% | 25.662.555,00 |
| 05.08.2025 | 10,92 | 11,29 | 10,75 | 11,17 | 4,98% | 30.101.443,00 |
| 04.08.2025 | 10,33 | 10,82 | 10,19 | 10,64 | 5,19% | 24.016.071,00 |
| 01.08.2025 | 9,99 | 10,38 | 9,71 | 10,12 | -2,08% | 25.236.912,00 |
| 31.07.2025 | 10,67 | 10,96 | 10,32 | 10,33 | -0,58% | 24.619.248,00 |
| 30.07.2025 | 10,70 | 10,82 | 10,25 | 10,39 | -2,81% | 19.270.850,00 |
| 29.07.2025 | 11,19 | 11,29 | 10,63 | 10,69 | -4,89% | 27.011.475,00 |
| 28.07.2025 | 11,97 | 12,24 | 11,11 | 11,24 | -4,01% | 27.360.588,00 |
| 25.07.2025 | 12,00 | 12,01 | 11,51 | 11,71 | -2,09% | 37.230.258,00 |
| 24.07.2025 | 12,25 | 12,45 | 11,80 | 11,96 | -1,97% | 46.937.458,00 |
| 23.07.2025 | 11,51 | 12,23 | 11,42 | 12,20 | 7,58% | 35.318.174,00 |
| 22.07.2025 | 11,73 | 11,78 | 11,09 | 11,34 | -3,08% | 29.122.426,00 |
| 21.07.2025 | 13,00 | 13,56 | 11,68 | 11,70 | -8,67% | 63.841.704,00 |
| 18.07.2025 | 12,97 | 13,11 | 12,35 | 12,81 | 1,34% | 41.089.450,00 |
| 17.07.2025 | 11,99 | 12,78 | 11,96 | 12,64 | 7,30% | 51.669.700,00 |
| 16.07.2025 | 11,53 | 11,88 | 11,04 | 11,78 | 4,25% | 43.019.228,00 |
| 15.07.2025 | 11,71 | 11,73 | 11,14 | 11,30 | -1,31% | 29.385.777,00 |
| 14.07.2025 | 11,10 | 11,47 | 10,63 | 11,45 | -1,04% | 43.521.384,00 |
| 11.07.2025 | 12,05 | 12,35 | 11,47 | 11,57 | -5,86% | 37.842.569,00 |
| 10.07.2025 | 12,96 | 13,39 | 11,85 | 12,29 | -4,73% | 62.237.850,00 |
| 09.07.2025 | 13,20 | 13,29 | 12,42 | 12,90 | 1,49% | 67.513.611,00 |
| 08.07.2025 | 12,04 | 13,42 | 11,90 | 12,71 | 11,69% | 117.782.516,00 |
| 07.07.2025 | 10,97 | 11,62 | 10,48 | 11,38 | 2,61% | 41.270.882,00 |
| 03.07.2025 | 11,40 | 11,54 | 11,03 | 11,09 | -1,42% | 24.813.293,00 |
| 02.07.2025 | 10,50 | 11,34 | 10,50 | 11,25 | 7,35% | 55.897.938,00 |
| 01.07.2025 | 10,53 | 10,55 | 9,89 | 10,48 | -2,33% | 40.289.904,00 |
| 30.06.2025 | 10,07 | 10,93 | 10,05 | 10,73 | 9,10% | 63.668.418,00 |
| 27.06.2025 | 10,10 | 10,29 | 9,62 | 9,84 | -0,86% | 35.503.418,00 |
| 26.06.2025 | 9,66 | 10,19 | 9,59 | 9,92 | 3,66% | 36.460.867,00 |
| 25.06.2025 | 10,12 | 10,40 | 9,52 | 9,57 | -2,55% | 33.413.484,00 |
| 24.06.2025 | 9,67 | 10,22 | 9,62 | 9,82 | 3,48% | 48.067.166,00 |
| 23.06.2025 | 9,27 | 9,63 | 9,06 | 9,49 | -0,68% | 36.669.721,00 |
| 20.06.2025 | 9,53 | 9,65 | 9,20 | 9,56 | 1,43% | 24.608.579,00 |
| 18.06.2025 | 9,37 | 9,53 | 9,21 | 9,42 | 0,86% | 22.874.817,00 |
| 17.06.2025 | 9,57 | 9,97 | 9,32 | 9,34 | -3,91% | 26.331.244,00 |
| 16.06.2025 | 9,29 | 9,75 | 9,23 | 9,72 | 6,81% | 27.839.117,00 |
| 13.06.2025 | 9,08 | 9,38 | 9,01 | 9,10 | -3,91% | 24.624.053,00 |
| 12.06.2025 | 9,63 | 9,73 | 9,46 | 9,47 | -2,77% | 21.237.501,00 |
| 11.06.2025 | 9,94 | 10,21 | 9,65 | 9,74 | -0,51% | 26.126.378,00 |
| 10.06.2025 | 10,04 | 10,14 | 9,76 | 9,79 | -2,30% | 23.781.854,00 |
| 09.06.2025 | 10,38 | 10,51 | 9,91 | 10,02 | -0,89% | 27.484.825,00 |
| 06.06.2025 | 9,74 | 10,24 | 9,69 | 10,11 | 6,53% | 31.833.432,00 |
| 05.06.2025 | 10,16 | 10,16 | 9,27 | 9,49 | -6,59% | 34.475.020,00 |
| 04.06.2025 | 10,03 | 10,22 | 9,72 | 10,16 | 2,32% | 30.572.658,00 |
| 03.06.2025 | 10,25 | 10,44 | 9,84 | 9,93 | -0,40% | 25.935.298,00 |
| 02.06.2025 | 10,02 | 10,15 | 9,71 | 9,97 | -1,38% | 19.657.490,00 |
| 30.05.2025 | 10,37 | 10,51 | 9,85 | 10,11 | -3,99% | 26.282.418,00 |
| 29.05.2025 | 11,36 | 11,59 | 10,46 | 10,53 | -4,01% | 36.584.246,00 |
| 28.05.2025 | 11,13 | 11,14 | 10,57 | 10,97 | -1,35% | 33.954.093,00 |
| 27.05.2025 | 10,12 | 11,17 | 10,07 | 11,12 | 16,08% | 78.695.708,00 |
| 23.05.2025 | 9,31 | 9,73 | 9,27 | 9,58 | 0,31% | 21.392.532,00 |
| 22.05.2025 | 9,45 | 10,02 | 9,26 | 9,55 | 0,84% | 29.460.793,00 |
| 21.05.2025 | 9,73 | 10,17 | 9,37 | 9,47 | -5,02% | 34.821.913,00 |
| 20.05.2025 | 10,35 | 10,36 | 9,82 | 9,97 | -2,92% | 29.791.102,00 |
| 19.05.2025 | 10,65 | 10,71 | 10,20 | 10,27 | -8,22% | 37.239.493,00 |
| 16.05.2025 | 11,29 | 11,40 | 10,84 | 11,19 | 1,63% | 26.327.960,00 |
| 15.05.2025 | 11,43 | 11,62 | 10,90 | 11,01 | -6,38% | 29.072.938,00 |
| 14.05.2025 | 11,65 | 12,65 | 11,51 | 11,76 | 4,44% | 59.884.882,00 |
| 13.05.2025 | 11,13 | 11,60 | 10,95 | 11,26 | 2,27% | 51.352.419,00 |
| 12.05.2025 | 9,54 | 11,22 | 9,52 | 11,01 | 22,61% | 91.104.993,00 |
| 09.05.2025 | 9,70 | 9,94 | 8,92 | 8,98 | -7,80% | 43.038.068,00 |
| 08.05.2025 | 9,57 | 9,87 | 9,30 | 9,74 | 6,22% | 31.616.600,00 |
| 07.05.2025 | 9,05 | 9,27 | 9,02 | 9,17 | 0,33% | 16.023.462,00 |
| 06.05.2025 | 8,92 | 9,14 | 8,71 | 9,14 | -0,54% | 16.346.592,00 |
| 05.05.2025 | 9,29 | 9,44 | 9,15 | 9,19 | -2,13% | 14.671.644,00 |
| 02.05.2025 | 9,30 | 9,97 | 9,26 | 9,39 | 2,62% | 29.060.775,00 |
| 01.05.2025 | 9,61 | 9,66 | 9,12 | 9,15 | -1,51% | 17.473.620,00 |
| 30.04.2025 | 9,04 | 9,32 | 8,86 | 9,29 | -1,90% | 16.744.477,00 |
| 29.04.2025 | 9,69 | 9,74 | 9,42 | 9,47 | -2,77% | 13.010.463,00 |
| 28.04.2025 | 9,63 | 9,85 | 9,32 | 9,74 | 2,31% | 19.666.520,00 |
| 25.04.2025 | 9,34 | 9,97 | 9,29 | 9,52 | 1,49% | 26.463.884,00 |
| 24.04.2025 | 8,79 | 9,61 | 8,78 | 9,38 | 7,20% | 33.320.688,00 |
| 23.04.2025 | 8,69 | 9,00 | 8,59 | 8,75 | 7,49% | 26.925.863,00 |
| 22.04.2025 | 7,70 | 8,25 | 7,70 | 8,14 | 8,53% | 21.231.933,00 |
| 21.04.2025 | 7,73 | 7,73 | 7,29 | 7,50 | -4,09% | 16.342.852,00 |
| 17.04.2025 | 7,84 | 7,99 | 7,55 | 7,82 | 0,77% | 14.395.141,00 |
| 16.04.2025 | 7,99 | 8,00 | 7,55 | 7,76 | -5,71% | 19.458.466,00 |
| 15.04.2025 | 8,18 | 8,51 | 8,09 | 8,23 | 0,98% | 16.409.486,00 |
| 14.04.2025 | 8,71 | 8,87 | 8,04 | 8,15 | -1,57% | 18.266.565,00 |
| 11.04.2025 | 8,20 | 8,40 | 7,97 | 8,28 | 1,10% | 12.548.418,00 |
| 10.04.2025 | 8,34 | 8,46 | 7,85 | 8,19 | -7,25% | 24.938.907,00 |
| 09.04.2025 | 7,15 | 8,85 | 6,95 | 8,83 | 23,07% | 45.465.857,00 |
| 08.04.2025 | 8,10 | 8,34 | 7,00 | 7,18 | -5,41% | 31.102.166,00 |
| 07.04.2025 | 6,64 | 8,10 | 6,52 | 7,59 | 3,62% | 33.516.973,00 |
| 04.04.2025 | 7,84 | 7,86 | 6,75 | 7,32 | -11,81% | 32.189.404,00 |
| 03.04.2025 | 7,90 | 8,49 | 7,86 | 8,30 | -4,16% | 20.040.173,00 |
| 02.04.2025 | 7,92 | 9,16 | 7,92 | 8,66 | 5,61% | 27.245.567,00 |
| 01.04.2025 | 8,27 | 8,28 | 7,80 | 8,20 | 0,99% | 17.714.234,00 |
| 31.03.2025 | 8,07 | 8,25 | 7,76 | 8,12 | -4,47% | 23.651.285,00 |
| 28.03.2025 | 8,81 | 8,88 | 8,40 | 8,50 | -4,28% | 14.847.132,00 |
| 27.03.2025 | 9,16 | 9,35 | 8,85 | 8,88 | -5,33% | 15.537.715,00 |
| 26.03.2025 | 10,11 | 10,16 | 9,35 | 9,38 | -8,04% | 17.972.372,00 |
| 25.03.2025 | 10,28 | 10,50 | 9,96 | 10,20 | -1,07% | 18.479.193,00 |