7,005$
-0,92%
Echtzeit-Aktienkurs SoundHound AI
Bid:
Ask:
Aktienkurse zur SoundHound AI Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2026 | 8,02 | 8,78 | 7,95 | 8,56 | 5,81% | 27.838.835,00 |
| 27.05.2026 | 8,10 | 8,25 | 7,93 | 8,09 | -0,74% | 17.459.259,00 |
| 26.05.2026 | 8,20 | 8,44 | 8,12 | 8,15 | -0,24% | 22.750.176,00 |
| 22.05.2026 | 8,32 | 8,84 | 8,09 | 8,17 | -1,80% | 32.945.215,00 |
| 21.05.2026 | 8,36 | 8,38 | 8,17 | 8,32 | -1,65% | 22.489.103,00 |
| 20.05.2026 | 8,46 | 8,59 | 8,32 | 8,46 | 0,12% | 19.040.385,00 |
| 19.05.2026 | 8,26 | 8,54 | 8,12 | 8,45 | 1,32% | 20.079.033,00 |
| 18.05.2026 | 8,29 | 8,42 | 8,05 | 8,34 | -0,83% | 18.295.997,00 |
| 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 |