Deutsche Märkte geschlossen
Nikkei 225
39.103,22 +486,12 (+1,26%) Dow Jones 30
39.043,04 -628,00 (-1,58%) Bitcoin EUR
62.169,04 -2.278,84 (-3,54%) CMC Crypto 200
1.450,61 -52,06 (-3,46%) Nasdaq Compositive
16.689,75 -111,80 (-0,67%) S&P 500
5.258,99 -48,02 (-0,90%)
SoundHound AI, Inc. (SOUN)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:52PM EDT. Markt geöffnet.
Zeitraum:
23. Mai 2023 - 23. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 23. Mai 2024 | 5,2000 | 5,2100 | 4,8600 | 4,9642 | 4,9642 | 22.859.646 |
| 22. Mai 2024 | 5,1600 | 5,1800 | 4,9600 | 5,0700 | 5,0700 | 21.868.100 |
| 21. Mai 2024 | 5,3330 | 5,3680 | 5,1000 | 5,1200 | 5,1200 | 24.103.500 |
| 20. Mai 2024 | 5,0900 | 5,5200 | 5,0200 | 5,4800 | 5,4800 | 29.816.300 |
| 17. Mai 2024 | 5,1400 | 5,2850 | 4,9700 | 5,0500 | 5,0500 | 25.183.800 |
| 16. Mai 2024 | 5,3200 | 5,4400 | 5,0700 | 5,1100 | 5,1100 | 22.804.800 |
| 15. Mai 2024 | 5,5100 | 5,5800 | 5,1500 | 5,3200 | 5,3200 | 30.779.900 |
| 14. Mai 2024 | 5,4000 | 5,8200 | 5,2500 | 5,3000 | 5,3000 | 35.752.600 |
| 13. Mai 2024 | 5,2000 | 5,7700 | 5,1900 | 5,5200 | 5,5200 | 52.300.400 |
| 10. Mai 2024 | 5,5500 | 5,9700 | 5,0500 | 5,0900 | 5,0900 | 88.336.400 |
| 09. Mai 2024 | 4,8600 | 4,9450 | 4,6400 | 4,7500 | 4,7500 | 41.935.100 |
| 08. Mai 2024 | 4,8300 | 5,0500 | 4,6600 | 4,8100 | 4,8100 | 22.638.200 |
| 07. Mai 2024 | 5,2500 | 5,3000 | 4,8000 | 4,9400 | 4,9400 | 33.520.800 |
| 06. Mai 2024 | 4,5550 | 5,3850 | 4,5250 | 5,2100 | 5,2100 | 57.583.900 |
| 03. Mai 2024 | 4,6100 | 4,6900 | 4,3400 | 4,5000 | 4,5000 | 19.564.900 |
| 02. Mai 2024 | 4,5700 | 4,6000 | 4,4200 | 4,4900 | 4,4900 | 14.564.100 |
| 01. Mai 2024 | 4,1900 | 4,6900 | 4,1500 | 4,4100 | 4,4100 | 21.512.400 |
| 30. Apr. 2024 | 4,5600 | 4,7100 | 4,2300 | 4,2400 | 4,2400 | 20.612.400 |
| 29. Apr. 2024 | 4,4400 | 4,7060 | 4,3300 | 4,6200 | 4,6200 | 25.313.900 |
| 26. Apr. 2024 | 4,2000 | 4,4400 | 4,1300 | 4,4000 | 4,4000 | 23.139.200 |
| 25. Apr. 2024 | 3,8800 | 4,2100 | 3,8300 | 4,1600 | 4,1600 | 24.545.100 |
| 24. Apr. 2024 | 4,4500 | 4,5900 | 3,9300 | 4,0100 | 4,0100 | 42.914.500 |
| 23. Apr. 2024 | 3,9100 | 4,3900 | 3,7600 | 4,1700 | 4,1700 | 43.241.500 |
| 22. Apr. 2024 | 3,5300 | 3,8300 | 3,5000 | 3,7800 | 3,7800 | 19.714.500 |
| 19. Apr. 2024 | 3,8000 | 3,8900 | 3,5100 | 3,5500 | 3,5500 | 21.516.700 |
| 18. Apr. 2024 | 3,9000 | 4,0300 | 3,7900 | 3,8300 | 3,8300 | 14.196.600 |
| 17. Apr. 2024 | 4,0400 | 4,1670 | 3,9100 | 3,9600 | 3,9600 | 13.615.000 |
| 16. Apr. 2024 | 3,7700 | 4,2200 | 3,7130 | 4,0600 | 4,0600 | 23.293.400 |
| 15. Apr. 2024 | 4,3500 | 4,4300 | 3,9350 | 3,9700 | 3,9700 | 30.120.500 |
| 12. Apr. 2024 | 4,6100 | 4,6300 | 4,3400 | 4,3800 | 4,3800 | 17.903.300 |
| 11. Apr. 2024 | 4,4500 | 4,7700 | 4,3200 | 4,7700 | 4,7700 | 25.450.500 |
| 10. Apr. 2024 | 4,2400 | 4,5800 | 4,1900 | 4,5100 | 4,5100 | 34.182.100 |
| 09. Apr. 2024 | 4,8400 | 5,0300 | 4,7600 | 4,8500 | 4,8500 | 22.894.900 |
| 08. Apr. 2024 | 5,2000 | 5,2500 | 4,7100 | 5,0000 | 5,0000 | 34.777.400 |
| 05. Apr. 2024 | 5,3300 | 5,4400 | 5,1000 | 5,1800 | 5,1800 | 27.905.600 |
| 04. Apr. 2024 | 5,1400 | 5,8000 | 5,1000 | 5,2700 | 5,2700 | 57.117.200 |
| 03. Apr. 2024 | 5,2900 | 5,3450 | 5,0500 | 5,0500 | 5,0500 | 24.641.600 |
| 02. Apr. 2024 | 5,2800 | 5,4500 | 5,0900 | 5,3800 | 5,3800 | 28.858.600 |
| 01. Apr. 2024 | 5,9100 | 5,9400 | 5,5500 | 5,5600 | 5,5600 | 23.190.000 |
| 28. März 2024 | 5,9400 | 6,3200 | 5,8300 | 5,8900 | 5,8900 | 39.391.000 |
| 27. März 2024 | 5,8100 | 6,0100 | 5,4200 | 5,9300 | 5,9300 | 42.126.600 |
| 26. März 2024 | 6,1150 | 6,3700 | 5,7600 | 5,8100 | 5,8100 | 60.954.000 |
| 25. März 2024 | 6,0700 | 6,1400 | 5,6800 | 5,8600 | 5,8600 | 52.713.300 |
| 22. März 2024 | 6,1800 | 6,4500 | 5,8400 | 6,1400 | 6,1400 | 85.322.200 |
| 21. März 2024 | 8,0000 | 8,4200 | 6,6500 | 6,6800 | 6,6800 | 118.433.500 |
| 20. März 2024 | 8,0100 | 8,5500 | 7,4700 | 7,9300 | 7,9300 | 90.598.100 |
| 19. März 2024 | 7,9100 | 8,7500 | 7,6000 | 8,3300 | 8,3300 | 100.646.800 |
| 18. März 2024 | 9,0600 | 9,1000 | 7,8700 | 8,2400 | 8,2400 | 93.816.400 |
| 15. März 2024 | 7,8700 | 9,3500 | 7,5700 | 8,9100 | 8,9100 | 127.574.000 |
| 14. März 2024 | 9,5500 | 10,2500 | 7,5500 | 8,3700 | 8,3700 | 224.854.800 |
| 13. März 2024 | 7,2900 | 8,7250 | 7,0100 | 8,6500 | 8,6500 | 173.288.800 |
| 12. März 2024 | 6,1800 | 7,0500 | 5,8800 | 6,9300 | 6,9300 | 92.595.400 |
| 11. März 2024 | 5,8400 | 6,2550 | 5,6710 | 5,9800 | 5,9800 | 44.899.600 |
| 08. März 2024 | 6,2300 | 6,2800 | 5,6200 | 5,8600 | 5,8600 | 74.753.300 |
| 07. März 2024 | 5,1700 | 6,1100 | 5,0800 | 5,6300 | 5,6300 | 86.233.500 |
| 06. März 2024 | 5,2200 | 5,3900 | 4,9200 | 5,0400 | 5,0400 | 43.981.000 |
| 05. März 2024 | 5,2400 | 5,3800 | 4,7700 | 4,9600 | 4,9600 | 68.351.500 |
| 04. März 2024 | 6,4400 | 6,4600 | 5,4500 | 5,6250 | 5,6250 | 91.609.200 |
| 01. März 2024 | 5,8600 | 6,8200 | 5,6300 | 6,0350 | 6,0350 | 145.118.400 |
| 29. Feb. 2024 | 6,7900 | 7,5800 | 6,6300 | 7,4200 | 7,4200 | 176.458.500 |
| 28. Feb. 2024 | 6,7400 | 6,8000 | 5,9000 | 6,3400 | 6,3400 | 118.471.700 |
| 27. Feb. 2024 | 7,1200 | 7,9090 | 6,5000 | 6,8600 | 6,8600 | 301.330.100 |
| 26. Feb. 2024 | 3,9400 | 5,9500 | 3,8400 | 5,7500 | 5,7500 | 212.903.900 |
| 23. Feb. 2024 | 3,9900 | 4,0000 | 3,6800 | 3,9200 | 3,9200 | 34.654.300 |
| 22. Feb. 2024 | 4,0600 | 4,1050 | 3,8500 | 3,9700 | 3,9700 | 65.880.800 |
| 21. Feb. 2024 | 3,9000 | 4,0000 | 3,4600 | 3,7700 | 3,7700 | 67.574.000 |
| 20. Feb. 2024 | 4,0900 | 4,3500 | 3,6600 | 3,9900 | 3,9900 | 101.328.700 |
| 16. Feb. 2024 | 3,7200 | 4,0100 | 3,3900 | 3,8200 | 3,8200 | 119.210.900 |
| 15. Feb. 2024 | 4,0100 | 4,0600 | 3,1100 | 3,7600 | 3,7600 | 298.289.400 |
| 14. Feb. 2024 | 2,3700 | 2,4200 | 2,2200 | 2,2550 | 2,2550 | 38.358.800 |
| 13. Feb. 2024 | 2,1100 | 2,3100 | 2,0800 | 2,2750 | 2,2750 | 12.015.400 |
| 12. Feb. 2024 | 2,2700 | 2,3800 | 2,2200 | 2,3500 | 2,3500 | 25.558.600 |
| 09. Feb. 2024 | 2,0300 | 2,3000 | 1,9900 | 2,2600 | 2,2600 | 37.499.600 |
| 08. Feb. 2024 | 1,7000 | 2,0100 | 1,7000 | 1,9500 | 1,9500 | 14.361.900 |
| 07. Feb. 2024 | 1,7500 | 1,7500 | 1,6500 | 1,7100 | 1,7100 | 6.067.300 |
| 06. Feb. 2024 | 1,6500 | 1,7700 | 1,6200 | 1,7200 | 1,7200 | 7.435.500 |
| 05. Feb. 2024 | 1,7100 | 1,7300 | 1,6300 | 1,6300 | 1,6300 | 7.147.300 |
| 02. Feb. 2024 | 1,6900 | 1,7150 | 1,6400 | 1,7000 | 1,7000 | 4.850.400 |
| 01. Feb. 2024 | 1,7000 | 1,7200 | 1,6500 | 1,7100 | 1,7100 | 4.870.300 |
| 31. Jan. 2024 | 1,7600 | 1,7800 | 1,6500 | 1,6600 | 1,6600 | 11.053.900 |
| 30. Jan. 2024 | 1,9200 | 1,9200 | 1,7900 | 1,7900 | 1,7900 | 6.082.800 |
| 29. Jan. 2024 | 1,8400 | 1,8850 | 1,8100 | 1,8800 | 1,8800 | 4.270.200 |
| 26. Jan. 2024 | 1,8500 | 1,9200 | 1,8300 | 1,8400 | 1,8400 | 4.709.200 |
| 25. Jan. 2024 | 1,9300 | 1,9300 | 1,8100 | 1,8600 | 1,8600 | 7.131.000 |
| 24. Jan. 2024 | 1,9500 | 1,9600 | 1,8800 | 1,9000 | 1,9000 | 6.798.300 |
| 23. Jan. 2024 | 2,0000 | 2,0100 | 1,8900 | 1,9200 | 1,9200 | 6.650.600 |
| 22. Jan. 2024 | 1,8700 | 1,9800 | 1,8700 | 1,9800 | 1,9800 | 9.585.800 |
| 19. Jan. 2024 | 1,8050 | 1,8500 | 1,7300 | 1,8500 | 1,8500 | 7.225.200 |
| 18. Jan. 2024 | 1,8100 | 1,8500 | 1,7700 | 1,8100 | 1,8100 | 4.224.300 |
| 17. Jan. 2024 | 1,8000 | 1,8000 | 1,7300 | 1,7900 | 1,7900 | 4.984.100 |
| 16. Jan. 2024 | 1,8700 | 1,8700 | 1,7600 | 1,8200 | 1,8200 | 6.006.400 |
| 12. Jan. 2024 | 1,7700 | 1,8600 | 1,7700 | 1,8200 | 1,8200 | 5.719.700 |
| 11. Jan. 2024 | 1,8500 | 1,8600 | 1,7000 | 1,7700 | 1,7700 | 11.816.500 |
| 10. Jan. 2024 | 1,9300 | 1,9300 | 1,8400 | 1,8750 | 1,8750 | 5.701.600 |
| 09. Jan. 2024 | 2,0800 | 2,0800 | 1,8500 | 1,8700 | 1,8700 | 20.448.400 |
| 08. Jan. 2024 | 2,0300 | 2,1600 | 2,0000 | 2,1000 | 2,1000 | 11.855.900 |
| 05. Jan. 2024 | 2,0600 | 2,0600 | 1,9700 | 1,9900 | 1,9900 | 6.383.700 |
| 04. Jan. 2024 | 2,0100 | 2,1000 | 1,9700 | 2,0600 | 2,0600 | 5.705.300 |
| 03. Jan. 2024 | 2,0500 | 2,0600 | 1,9700 | 1,9800 | 1,9800 | 8.034.200 |
| 02. Jan. 2024 | 2,1300 | 2,1760 | 2,0500 | 2,0800 | 2,0800 | 8.143.700 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
