4,705$
1,07%
Echtzeit-Aktienkurs Soundhound AI Inc.
Bid:
Ask:
Aktienkurse zur Soundhound AI Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 4,62 | 4,80 | 4,60 | 4,71 | 1,07% | 10.653.068,00 |
| 19.10.2026 | 4,81 | 4,82 | 4,60 | 4,66 | -1,52% | 12.118.608,00 |
| 16.10.2026 | 4,88 | 4,93 | 4,65 | 4,73 | -3,33% | 17.829.630,00 |
| 15.10.2026 | 4,42 | 4,90 | 4,39 | 4,89 | 7,95% | 17.795.266,00 |
| 14.10.2026 | 4,75 | 4,78 | 4,53 | 4,53 | -7,46% | 19.159.442,00 |
| 13.10.2026 | 4,89 | 5,00 | 4,85 | 4,90 | -1,51% | 16.560.244,00 |
| 12.10.2026 | 5,34 | 5,35 | 4,96 | 4,97 | -7,62% | 20.197.174,00 |
| 09.10.2026 | 5,62 | 5,62 | 5,36 | 5,38 | -2,54% | 11.783.661,00 |
| 08.10.2026 | 5,57 | 5,60 | 5,45 | 5,52 | -1,95% | 16.838.650,00 |
| 07.10.2026 | 5,64 | 5,71 | 5,60 | 5,63 | -1,49% | 14.466.471,00 |
| 06.10.2026 | 5,97 | 5,98 | 5,71 | 5,72 | -3,14% | 17.753.931,00 |
| 05.10.2026 | 5,85 | 5,97 | 5,79 | 5,90 | 0,85% | 13.819.273,00 |
| 02.10.2026 | 6,21 | 6,21 | 5,78 | 5,85 | -3,31% | 23.254.905,00 |
| 01.10.2026 | 6,05 | 6,18 | 5,98 | 6,05 | 0,41% | 13.626.190,00 |
| 30.09.2026 | 5,92 | 6,15 | 5,90 | 6,03 | 3,17% | 17.210.215,00 |
| 29.09.2026 | 5,90 | 6,01 | 5,81 | 5,84 | 0,00% | 14.791.999,00 |
| 28.09.2026 | 5,94 | 6,03 | 5,83 | 5,84 | -3,47% | 14.829.852,00 |
| 25.09.2026 | 6,12 | 6,17 | 6,02 | 6,05 | -0,82% | 11.762.583,00 |
| 24.09.2026 | 5,99 | 6,12 | 5,88 | 6,10 | 1,50% | 12.302.457,00 |
| 23.09.2026 | 6,13 | 6,16 | 6,00 | 6,01 | -1,72% | 11.030.065,00 |
| 22.09.2026 | 6,19 | 6,22 | 6,09 | 6,12 | -0,97% | 15.183.302,00 |
| 21.09.2026 | 6,09 | 6,22 | 6,02 | 6,18 | 4,13% | 17.569.734,00 |
| 18.09.2026 | 6,05 | 6,08 | 5,83 | 5,93 | -1,25% | 19.717.901,00 |
| 17.09.2026 | 6,10 | 6,11 | 5,99 | 6,01 | 0,92% | 16.532.842,00 |
| 16.09.2026 | 6,15 | 6,15 | 5,83 | 5,95 | -3,25% | 29.386.413,00 |
| 15.09.2026 | 6,33 | 6,42 | 6,15 | 6,15 | -4,95% | 18.434.812,00 |
| 14.09.2026 | 6,25 | 6,65 | 6,24 | 6,47 | 3,44% | 28.440.128,00 |
| 11.09.2026 | 6,34 | 6,41 | 6,25 | 6,26 | -0,32% | 13.494.989,00 |
| 10.09.2026 | 6,35 | 6,50 | 6,26 | 6,28 | -3,16% | 19.172.259,00 |
| 09.09.2026 | 6,59 | 6,61 | 6,44 | 6,48 | -1,29% | 24.910.429,00 |
| 08.09.2026 | 6,75 | 6,87 | 6,47 | 6,57 | -2,60% | 39.196.225,00 |
| 04.09.2026 | 6,68 | 6,79 | 6,61 | 6,74 | 0,15% | 20.674.134,00 |
| 03.09.2026 | 6,89 | 6,95 | 6,69 | 6,73 | -0,74% | 23.289.149,00 |
| 02.09.2026 | 6,81 | 7,07 | 6,72 | 6,78 | -1,02% | 23.700.232,00 |
| 01.09.2026 | 6,97 | 7,00 | 6,76 | 6,85 | -4,33% | 26.253.537,00 |
| 31.08.2026 | 7,02 | 7,33 | 7,00 | 7,16 | 0,63% | 22.078.824,00 |
| 28.08.2026 | 7,18 | 7,28 | 7,02 | 7,12 | -1,45% | 24.482.114,00 |
| 27.08.2026 | 7,14 | 7,39 | 7,06 | 7,22 | 3,07% | 28.106.708,00 |
| 26.08.2026 | 6,96 | 7,31 | 6,86 | 7,01 | -0,92% | 27.477.486,00 |
| 25.08.2026 | 7,04 | 7,10 | 6,94 | 7,07 | 0,93% | 16.242.238,00 |
| 24.08.2026 | 7,17 | 7,24 | 6,99 | 7,01 | -4,11% | 17.106.978,00 |
| 21.08.2026 | 7,03 | 7,40 | 7,03 | 7,31 | 4,91% | 28.887.649,00 |
| 20.08.2026 | 7,13 | 7,16 | 6,88 | 6,96 | -2,75% | 21.835.179,00 |
| 19.08.2026 | 6,96 | 7,24 | 6,85 | 7,16 | 2,58% | 35.972.622,00 |
| 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% | 29.690.996,00 |
| 14.08.2026 | 7,45 | 7,62 | 7,36 | 7,43 | -0,67% | 21.108.051,00 |
| 13.08.2026 | 7,32 | 7,48 | 7,24 | 7,48 | 0,94% | 20.132.876,00 |
| 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% | 22.587.600,00 |
| 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 | 13,58% | 64.728.665,00 |
| 06.08.2026 | 8,05 | 8,19 | 7,00 | 7,06 | 10,07% | 88.363.923,00 |
| 05.08.2026 | 6,51 | 6,59 | 6,37 | 6,42 | -1,61% | 25.796.531,00 |
| 04.08.2026 | 6,18 | 6,53 | 6,16 | 6,52 | 6,80% | 22.515.050,00 |
| 03.08.2026 | 6,21 | 6,25 | 6,06 | 6,11 | -0,57% | 24.182.878,00 |
| 31.07.2026 | 6,16 | 6,34 | 6,01 | 6,14 | 0,00% | 35.318.660,00 |
| 30.07.2026 | 5,76 | 6,19 | 5,70 | 6,14 | 7,44% | 26.528.977,00 |
| 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% | 41.088.844,00 |
| 27.07.2026 | 6,48 | 6,73 | 6,33 | 6,41 | 4,14% | 42.737.597,00 |
| 24.07.2026 | 6,33 | 6,37 | 6,06 | 6,16 | -1,05% | 32.033.885,00 |
| 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% | 36.745.076,00 |
| 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% | 44.323.997,00 |
| 16.07.2026 | 6,42 | 6,45 | 6,24 | 6,33 | -2,62% | 33.947.428,00 |
| 15.07.2026 | 6,74 | 6,83 | 6,41 | 6,50 | -2,84% | 29.743.724,00 |
| 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% | 23.701.595,00 |
| 09.07.2026 | 6,68 | 6,71 | 6,37 | 6,68 | -1,84% | 30.878.341,00 |
| 08.07.2026 | 6,50 | 6,82 | 6,48 | 6,80 | 2,18% | 27.229.828,00 |
| 07.07.2026 | 6,86 | 6,98 | 6,55 | 6,66 | -4,35% | 34.240.112,00 |
| 06.07.2026 | 6,58 | 7,09 | 6,55 | 6,96 | 6,23% | 28.052.629,00 |
| 02.07.2026 | 6,72 | 6,92 | 6,52 | 6,55 | -2,02% | 18.375.524,00 |
| 01.07.2026 | 6,50 | 7,01 | 6,50 | 6,69 | 3,32% | 27.259.742,00 |
| 30.06.2026 | 6,37 | 6,55 | 6,31 | 6,47 | 1,09% | 19.042.548,00 |
| 29.06.2026 | 6,54 | 6,62 | 6,15 | 6,40 | -0,16% | 24.553.288,00 |
| 26.06.2026 | 6,08 | 6,55 | 6,06 | 6,41 | 3,39% | 31.677.877,00 |
| 25.06.2026 | 6,38 | 6,43 | 6,08 | 6,20 | -2,21% | 30.088.133,00 |
| 24.06.2026 | 6,40 | 6,44 | 6,22 | 6,34 | -1,71% | 28.095.727,00 |
| 23.06.2026 | 6,75 | 6,94 | 6,44 | 6,45 | -6,25% | 20.461.490,00 |
| 22.06.2026 | 6,99 | 7,22 | 6,86 | 6,88 | -3,37% | 23.533.423,00 |
| 18.06.2026 | 7,03 | 7,15 | 6,86 | 7,12 | 2,02% | 23.429.685,00 |
| 17.06.2026 | 6,96 | 7,17 | 6,90 | 6,98 | -0,73% | 19.075.424,00 |
| 16.06.2026 | 7,21 | 7,38 | 6,85 | 7,03 | -4,35% | 31.191.145,00 |
| 15.06.2026 | 7,33 | 7,76 | 7,28 | 7,35 | 6,52% | 32.925.673,00 |
| 12.06.2026 | 7,06 | 7,15 | 6,84 | 6,90 | -1,43% | 25.883.408,00 |
| 11.06.2026 | 6,65 | 7,02 | 6,53 | 7,00 | 3,70% | 26.964.867,00 |
| 10.06.2026 | 6,82 | 7,17 | 6,75 | 6,75 | -3,91% | 25.417.182,00 |
| 09.06.2026 | 7,52 | 7,61 | 6,76 | 7,03 | -6,21% | 25.792.605,00 |
| 08.06.2026 | 7,50 | 7,65 | 7,32 | 7,49 | 1,35% | 21.798.863,00 |
| 05.06.2026 | 7,90 | 7,94 | 7,21 | 7,39 | -7,86% | 31.519.206,00 |
| 04.06.2026 | 8,08 | 8,26 | 8,01 | 8,02 | -0,66% | 17.372.283,00 |
| 03.06.2026 | 8,65 | 8,66 | 8,07 | 8,07 | -8,47% | 28.274.155,00 |
| 02.06.2026 | 8,98 | 9,16 | 8,76 | 8,82 | -4,65% | 29.167.213,00 |
| 01.06.2026 | 9,03 | 9,52 | 8,82 | 9,25 | 2,83% | 33.767.947,00 |
| 29.05.2026 | 8,94 | 9,22 | 8,60 | 9,00 | 5,08% | 40.400.306,00 |