8,410$
-1,29%
Echtzeit-Aktienkurs SoundHound AI Inc
Bid:
Ask:
Aktienkurse zur SoundHound AI Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 8,28 | 8,65 | 8,16 | 8,41 | -1,29% | 18.382.479,00 |
| 14.05.2026 | 8,45 | 8,55 | 8,18 | 8,52 | 1,19% | 18.534.468,00 |
| 13.05.2026 | 7,92 | 8,60 | 7,87 | 8,42 | 4,47% | 25.906.872,00 |
| 12.05.2026 | 8,31 | 8,32 | 7,85 | 8,06 | -4,51% | 28.315.703,00 |
| 11.05.2026 | 8,72 | 8,78 | 8,36 | 8,44 | -4,94% | 34.678.340,00 |
| 08.05.2026 | 8,69 | 8,92 | 8,35 | 8,88 | -7,79% | 48.790.812,00 |
| 07.05.2026 | 9,49 | 9,72 | 9,11 | 9,63 | 2,77% | 44.734.086,00 |
| 06.05.2026 | 9,16 | 9,40 | 8,94 | 9,37 | 2,52% | 28.982.031,00 |
| 05.05.2026 | 9,58 | 9,59 | 8,92 | 9,14 | -3,54% | 30.699.982,00 |
| 04.05.2026 | 9,54 | 10,05 | 9,32 | 9,48 | -0,89% | 51.825.784,00 |
| 01.05.2026 | 8,10 | 9,60 | 8,07 | 9,56 | 19,95% | 67.449.985,00 |
| 30.04.2026 | 7,76 | 8,00 | 7,65 | 7,97 | 3,10% | 19.964.630,00 |
| 29.04.2026 | 8,00 | 8,01 | 7,58 | 7,73 | -4,09% | 22.982.139,00 |
| 28.04.2026 | 8,11 | 8,22 | 7,90 | 8,06 | -1,23% | 19.366.416,00 |
| 27.04.2026 | 8,10 | 8,19 | 7,94 | 8,16 | -0,49% | 21.702.898,00 |
| 24.04.2026 | 8,00 | 8,39 | 7,77 | 8,20 | 4,86% | 28.694.475,00 |
| 23.04.2026 | 8,10 | 8,21 | 7,68 | 7,82 | -4,98% | 29.224.170,00 |
| 22.04.2026 | 8,08 | 8,43 | 7,92 | 8,23 | 4,71% | 34.736.702,00 |
| 21.04.2026 | 8,85 | 8,94 | 7,79 | 7,86 | -5,53% | 54.391.096,00 |
| 20.04.2026 | 7,91 | 8,35 | 7,85 | 8,32 | 2,78% | 25.069.930,00 |
| 17.04.2026 | 8,04 | 8,18 | 7,84 | 8,10 | 5,13% | 30.356.827,00 |
| 16.04.2026 | 8,14 | 8,18 | 7,68 | 7,70 | -2,10% | 43.101.171,00 |
| 15.04.2026 | 7,20 | 7,94 | 7,18 | 7,87 | 12,84% | 41.231.157,00 |
| 14.04.2026 | 7,07 | 7,14 | 6,92 | 6,97 | 1,83% | 20.597.001,00 |
| 13.04.2026 | 6,30 | 6,87 | 6,22 | 6,85 | 6,45% | 17.362.069,00 |
| 10.04.2026 | 6,58 | 6,70 | 6,36 | 6,43 | -1,83% | 17.248.575,00 |
| 09.04.2026 | 6,70 | 6,79 | 6,53 | 6,55 | -3,82% | 14.256.908,00 |
| 08.04.2026 | 7,38 | 7,51 | 6,74 | 6,81 | 1,57% | 21.315.127,00 |
| 07.04.2026 | 6,55 | 6,71 | 6,32 | 6,71 | 0,07% | 15.965.052,00 |
| 06.04.2026 | 6,82 | 7,00 | 6,66 | 6,70 | -1,18% | 14.139.147,00 |
| 02.04.2026 | 6,39 | 6,80 | 6,34 | 6,78 | 1,50% | 12.846.906,00 |
| 01.04.2026 | 7,08 | 7,17 | 6,64 | 6,68 | -2,91% | 19.200.027,00 |
| 31.03.2026 | 6,23 | 6,94 | 6,14 | 6,88 | 14,00% | 26.191.371,00 |
| 30.03.2026 | 5,99 | 6,13 | 5,83 | 6,04 | 2,46% | 19.107.794,00 |
| 27.03.2026 | 5,96 | 6,07 | 5,86 | 5,89 | -2,89% | 14.678.020,00 |
| 26.03.2026 | 6,35 | 6,42 | 6,06 | 6,07 | -6,40% | 15.951.500,00 |
| 25.03.2026 | 6,55 | 6,65 | 6,34 | 6,48 | 1,81% | 26.964.178,00 |
| 24.03.2026 | 6,70 | 6,81 | 6,36 | 6,37 | -7,49% | 21.895.576,00 |
| 23.03.2026 | 6,73 | 6,94 | 6,61 | 6,88 | 5,04% | 23.123.101,00 |
| 20.03.2026 | 6,82 | 6,92 | 6,47 | 6,55 | -4,73% | 29.585.810,00 |
| 19.03.2026 | 7,12 | 7,13 | 6,65 | 6,88 | -7,09% | 35.980.870,00 |
| 18.03.2026 | 7,70 | 7,78 | 7,37 | 7,40 | -5,37% | 20.544.937,00 |
| 17.03.2026 | 7,51 | 7,97 | 7,49 | 7,82 | 3,71% | 39.330.955,00 |
| 16.03.2026 | 7,52 | 7,70 | 7,34 | 7,54 | 3,29% | 44.531.246,00 |
| 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 | 6,50% | 36.384.945,00 |
| 23.02.2026 | 7,64 | 7,94 | 7,48 | 7,85 | 0,38% | 28.593.923,00 |
| 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 |