10,275$
-5,82%
Echtzeit-Aktienkurs SoundHound AI Inc
Bid:
Ask:
Aktienkurse zur SoundHound AI Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 11,05 | 11,40 | 10,24 | 10,28 | -5,82% | 33.605.600,00 |
| 20.02.2025 | 11,11 | 11,44 | 10,47 | 10,91 | -1,45% | 36.997.289,00 |
| 19.02.2025 | 11,50 | 11,92 | 10,96 | 11,07 | -3,23% | 46.983.579,00 |
| 18.02.2025 | 10,60 | 11,90 | 10,50 | 11,44 | 4,33% | 69.266.964,00 |
| 14.02.2025 | 11,14 | 11,90 | 10,40 | 10,97 | -28,10% | 177.289.121,00 |
| 13.02.2025 | 14,38 | 15,43 | 13,99 | 15,25 | 9,16% | 37.903.040,00 |
| 12.02.2025 | 13,63 | 14,30 | 13,36 | 13,97 | 1,20% | 24.306.920,00 |
| 11.02.2025 | 15,04 | 15,23 | 13,79 | 13,81 | -9,95% | 32.000.748,00 |
| 10.02.2025 | 15,72 | 15,97 | 14,85 | 15,33 | -1,73% | 35.388.169,00 |
| 07.02.2025 | 15,80 | 16,30 | 15,51 | 15,60 | -1,14% | 37.891.766,00 |
| 06.02.2025 | 16,16 | 16,59 | 15,29 | 15,78 | -0,19% | 51.699.380,00 |
| 05.02.2025 | 16,10 | 16,38 | 15,46 | 15,81 | 0,64% | 40.622.809,00 |
| 04.02.2025 | 14,85 | 16,02 | 14,63 | 15,71 | 10,32% | 52.446.178,00 |
| 03.02.2025 | 13,07 | 14,76 | 13,05 | 14,24 | 0,64% | 33.501.805,00 |
| 31.01.2025 | 14,35 | 15,23 | 13,94 | 14,15 | 1,07% | 41.183.486,00 |
| 30.01.2025 | 14,40 | 14,68 | 13,77 | 14,00 | 0,07% | 25.556.829,00 |
| 29.01.2025 | 14,10 | 14,36 | 13,51 | 13,99 | -1,69% | 28.555.380,00 |
| 28.01.2025 | 13,62 | 14,37 | 12,71 | 14,23 | 1,14% | 50.576.684,00 |
| 27.01.2025 | 14,15 | 15,37 | 13,80 | 14,07 | -11,17% | 45.370.755,00 |
| 24.01.2025 | 16,75 | 17,65 | 15,83 | 15,84 | -3,41% | 64.939.061,00 |
| 23.01.2025 | 16,05 | 17,09 | 15,71 | 16,40 | 0,12% | 52.963.216,00 |
| 22.01.2025 | 16,33 | 16,67 | 15,81 | 16,38 | -0,85% | 64.485.280,00 |
| 21.01.2025 | 13,85 | 16,55 | 13,40 | 16,52 | 21,11% | 88.418.173,00 |
| 17.01.2025 | 14,36 | 15,35 | 13,61 | 13,64 | -2,36% | 64.830.734,00 |
| 16.01.2025 | 14,15 | 14,86 | 13,37 | 13,97 | 0,58% | 63.558.923,00 |
| 15.01.2025 | 13,41 | 14,70 | 13,36 | 13,89 | 8,60% | 72.982.645,00 |
| 14.01.2025 | 13,56 | 14,41 | 12,41 | 12,79 | -0,23% | 65.480.281,00 |
| 13.01.2025 | 13,45 | 13,65 | 12,70 | 12,82 | -9,01% | 49.500.067,00 |
| 10.01.2025 | 14,44 | 14,59 | 13,30 | 14,09 | -6,19% | 56.330.040,00 |
| 08.01.2025 | 16,58 | 17,10 | 14,54 | 15,02 | -16,44% | 87.091.393,00 |
| 07.01.2025 | 20,15 | 20,46 | 17,50 | 17,98 | -9,63% | 72.491.251,00 |
| 06.01.2025 | 20,79 | 22,85 | 19,55 | 19,89 | -3,54% | 80.268.704,00 |
| 03.01.2025 | 19,74 | 22,26 | 19,43 | 20,62 | 2,28% | 77.068.726,00 |
| 02.01.2025 | 20,48 | 20,50 | 19,01 | 20,16 | 1,61% | 61.094.557,00 |
| 31.12.2024 | 22,56 | 22,68 | 19,31 | 19,84 | -12,52% | 67.669.371,00 |
| 30.12.2024 | 23,00 | 23,50 | 20,96 | 22,68 | -5,30% | 59.688.046,00 |
| 27.12.2024 | 24,03 | 24,81 | 22,74 | 23,95 | -1,16% | 75.436.237,00 |
| 26.12.2024 | 20,19 | 24,98 | 19,63 | 24,23 | 19,71% | 128.749.209,00 |
| 24.12.2024 | 20,49 | 21,30 | 18,85 | 20,24 | -0,93% | 54.489.000,00 |
| 23.12.2024 | 22,70 | 22,85 | 19,66 | 20,43 | -6,09% | 82.570.005,00 |
| 20.12.2024 | 18,20 | 21,87 | 17,12 | 21,76 | 15,38% | 115.415.146,00 |
| 19.12.2024 | 22,43 | 23,80 | 17,85 | 18,86 | -9,55% | 139.389.754,00 |
| 18.12.2024 | 18,98 | 24,08 | 18,95 | 20,85 | 7,50% | 157.853.880,00 |
| 17.12.2024 | 19,49 | 19,85 | 17,66 | 19,39 | -1,52% | 97.825.295,00 |
| 16.12.2024 | 17,65 | 19,97 | 16,56 | 19,69 | 16,44% | 176.989.653,00 |
| 13.12.2024 | 13,79 | 17,29 | 13,63 | 16,91 | 23,70% | 159.555.444,00 |
| 12.12.2024 | 13,07 | 14,30 | 13,02 | 13,67 | 0,89% | 50.333.368,00 |
| 11.12.2024 | 14,25 | 14,32 | 12,70 | 13,55 | -4,75% | 75.342.007,00 |
| 10.12.2024 | 14,27 | 15,68 | 13,72 | 14,23 | -5,54% | 89.191.421,00 |
| 09.12.2024 | 14,98 | 16,07 | 13,45 | 15,06 | 0,33% | 138.448.686,00 |
| 06.12.2024 | 14,18 | 15,10 | 13,18 | 15,01 | 12,60% | 218.916.405,00 |
| 05.12.2024 | 10,53 | 13,74 | 10,32 | 13,33 | 31,33% | 195.550.944,00 |
| 04.12.2024 | 9,21 | 10,19 | 8,94 | 10,15 | 14,30% | 85.910.125,00 |
| 03.12.2024 | 8,80 | 9,14 | 8,55 | 8,88 | -0,78% | 36.700.441,00 |
| 02.12.2024 | 9,20 | 9,54 | 8,79 | 8,95 | -3,87% | 51.214.777,00 |
| 29.11.2024 | 8,02 | 9,53 | 7,91 | 9,31 | 18,15% | 71.312.671,00 |
| 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% | 40.536.665,00 |
| 25.11.2024 | 8,80 | 8,87 | 7,87 | 8,03 | -2,67% | 66.801.227,00 |
| 22.11.2024 | 7,35 | 8,49 | 7,18 | 8,25 | 18,19% | 107.908.293,00 |
| 21.11.2024 | 6,59 | 7,28 | 6,38 | 6,98 | 8,39% | 71.597.524,00 |
| 20.11.2024 | 6,65 | 6,74 | 6,30 | 6,44 | -1,08% | 25.656.440,00 |
| 19.11.2024 | 6,07 | 6,72 | 6,04 | 6,51 | 5,17% | 40.965.835,00 |
| 18.11.2024 | 6,34 | 6,55 | 5,97 | 6,19 | -2,67% | 33.989.837,00 |
| 15.11.2024 | 6,76 | 6,77 | 6,22 | 6,36 | -4,07% | 35.326.013,00 |
| 14.11.2024 | 6,56 | 7,16 | 6,32 | 6,63 | 5,74% | 73.487.091,00 |
| 13.11.2024 | 6,60 | 6,75 | 6,06 | 6,27 | -17,06% | 73.176.357,00 |
| 12.11.2024 | 7,69 | 7,84 | 7,31 | 7,56 | -2,70% | 64.318.394,00 |
| 11.11.2024 | 7,53 | 7,80 | 6,79 | 7,77 | 7,92% | 69.088.100,00 |
| 08.11.2024 | 6,71 | 7,26 | 6,38 | 7,20 | 3,60% | 53.279.557,00 |
| 07.11.2024 | 5,91 | 7,08 | 5,87 | 6,95 | 22,14% | 71.877.034,00 |
| 06.11.2024 | 5,64 | 5,73 | 5,41 | 5,69 | 5,96% | 23.398.057,00 |
| 05.11.2024 | 5,17 | 5,45 | 5,16 | 5,37 | 5,50% | 16.143.130,00 |
| 04.11.2024 | 5,13 | 5,19 | 4,97 | 5,09 | -0,97% | 11.992.428,00 |
| 01.11.2024 | 5,25 | 5,31 | 5,09 | 5,14 | 2,19% | 14.381.120,00 |
| 31.10.2024 | 5,41 | 5,46 | 5,03 | 5,03 | -7,71% | 27.131.145,00 |
| 30.10.2024 | 5,95 | 5,97 | 5,44 | 5,45 | -9,32% | 25.565.774,00 |
| 29.10.2024 | 6,01 | 6,25 | 5,86 | 6,01 | -1,80% | 34.996.463,00 |
| 28.10.2024 | 5,26 | 6,12 | 5,24 | 6,12 | 18,15% | 49.686.667,00 |
| 25.10.2024 | 5,28 | 5,40 | 5,14 | 5,18 | -1,89% | 13.117.219,00 |
| 24.10.2024 | 5,06 | 5,34 | 4,97 | 5,28 | 6,02% | 17.576.476,00 |
| 23.10.2024 | 5,20 | 5,24 | 4,86 | 4,98 | -5,50% | 21.937.625,00 |
| 22.10.2024 | 5,36 | 5,39 | 5,24 | 5,27 | -2,23% | 11.155.374,00 |
| 21.10.2024 | 5,56 | 5,77 | 5,13 | 5,39 | -2,00% | 34.529.972,00 |
| 18.10.2024 | 5,26 | 5,54 | 5,24 | 5,50 | 5,16% | 25.680.201,00 |
| 17.10.2024 | 5,33 | 5,63 | 5,18 | 5,23 | -0,38% | 22.108.704,00 |
| 16.10.2024 | 5,44 | 5,45 | 5,12 | 5,25 | -1,13% | 18.736.729,00 |
| 15.10.2024 | 5,28 | 5,61 | 5,19 | 5,31 | 2,31% | 33.635.337,00 |
| 14.10.2024 | 5,01 | 5,42 | 4,95 | 5,19 | 5,70% | 38.455.282,00 |
| 11.10.2024 | 4,84 | 4,91 | 4,74 | 4,91 | 1,45% | 12.658.313,00 |
| 10.10.2024 | 4,63 | 5,04 | 4,56 | 4,84 | 4,54% | 23.867.520,00 |
| 09.10.2024 | 4,67 | 4,70 | 4,57 | 4,63 | -1,07% | 11.415.684,00 |
| 08.10.2024 | 4,70 | 4,82 | 4,67 | 4,68 | -1,27% | 9.082.848,00 |
| 07.10.2024 | 4,73 | 4,81 | 4,65 | 4,74 | 1,07% | 10.975.258,00 |
| 04.10.2024 | 4,80 | 4,83 | 4,65 | 4,69 | 0,00% | 8.381.131,00 |
| 03.10.2024 | 4,73 | 4,82 | 4,66 | 4,69 | -0,85% | 7.469.507,00 |
| 02.10.2024 | 4,55 | 4,75 | 4,45 | 4,73 | 3,73% | 9.788.332,00 |
| 01.10.2024 | 4,69 | 4,72 | 4,45 | 4,56 | -2,15% | 14.778.181,00 |
| 30.09.2024 | 4,75 | 4,93 | 4,65 | 4,66 | -2,51% | 12.704.251,00 |
| 27.09.2024 | 4,94 | 4,95 | 4,74 | 4,78 | -2,65% | 13.416.396,00 |