Premium
SoundHound AI Inc (SOUN)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.98 | 25.6144890039 | 7.73 | 9.97 | 7.29 | 25245270 | 8.80330717 | CS |
| 4 | 1.63 | 20.1732673267 | 8.08 | 9.97 | 6.5411 | 24636008 | 8.24982818 | CS |
| 12 | -3.36 | -25.7077276205 | 13.07 | 16.59 | 6.5411 | 34776672 | 10.53525354 | CS |
| 26 | 4.45 | 84.6007604563 | 5.26 | 24.98 | 4.97 | 54196000 | 13.1904182 | CS |
| 52 | 5.27 | 118.693693694 | 4.44 | 24.98 | 3.82 | 37983185 | 10.79614224 | CS |
| 156 | 0.99 | 11.3532110092 | 8.72 | 24.98 | 0.93 | 22654874 | 7.99085446 | CS |
| 260 | 0.99 | 11.3532110092 | 8.72 | 24.98 | 0.93 | 22654874 | 7.99085446 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 9.74 | 0.22 | 2.31 | 9.625 | 9.845 | 9.3201 | 19726059 |
| 1745620500 | 9.52 | 0.14 | 1.49 | 9.335 | 9.97 | 9.2899999 | 26529406 |
| 1745534100 | 9.38 | 0.63 | 7.20 | 8.7899999 | 9.61 | 8.7819 | 33485903 |
| 1745447700 | 8.75 | 0.61 | 7.49 | 8.69 | 9 | 8.59 | 27191740 |
| 1745361300 | 8.14 | 0.64 | 8.53 | 7.71 | 8.25 | 7.695 | 21842394 |
| 1745274900 | 7.5 | -0.32 | -4.09 | 7.73 | 7.73 | 7.29 | 17176905 |
| 1744929300 | 7.82 | 0.06 | 0.77 | 7.84 | 7.99 | 7.55 | 14375715 |
| 1744842900 | 7.76 | -0.47 | -5.71 | 7.99 | 8 | 7.55 | 19922680 |
| 1744756500 | 8.23 | 0.08 | 0.98 | 8.18 | 8.5099 | 8.09 | 16962531 |
| 1744670100 | 8.15 | -0.13 | -1.57 | 8.71 | 8.8699999 | 8.0401 | 18353206 |
| 1744410900 | 8.28 | 0.08 | 0.98 | 8.19 | 8.4 | 7.97 | 12637921 |
| 1744324500 | 8.2 | -0.63 | -7.13 | 8.34 | 8.46 | 7.85 | 24990561 |
| 1744238100 | 8.83 | 1.65 | 22.98 | 7.15 | 8.85 | 6.95 | 46084235 |
| 1744151700 | 7.18 | -0.42 | -5.53 | 8.101 | 8.3388 | 7 | 32394582 |
| 1744065300 | 7.6 | 0.28 | 3.83 | 6.64 | 8.0874 | 6.5411 | 32994905 |
| 1743806100 | 7.32 | -0.98 | -11.81 | 7.835 | 7.81 | 6.7584 | 32316677 |
| 1743719700 | 8.3 | -0.36 | -4.16 | 7.9 | 8.49 | 7.86 | 20111512 |
| 1743633300 | 8.66 | 0.46 | 5.61 | 7.92 | 9.155 | 7.92 | 28054111 |
| 1743546900 | 8.2 | 0.08 | 0.99 | 8.27 | 8.28 | 7.8 | 19234225 |
| 1743460500 | 8.1199999 | -0.38 | -4.47 | 8.08 | 8.25 | 7.76 | 23424940 |
| 1743201300 | 8.5 | -0.38 | -4.28 | 8.81 | 8.88 | 8.4 | 14903615 |
| 1743114900 | 8.88 | -0.5 | -5.33 | 9.16 | 9.35 | 8.85 | 15631655 |
| 1743028500 | 9.38 | -0.82 | -8.04 | 10.11 | 10.155 | 9.35 | 18216864 |
| 1742942100 | 10.2 | -0.11 | -1.07 | 10.28 | 10.495 | 9.96 | 18683148 |
| 1742855700 | 10.31 | 0.45 | 4.56 | 10.08 | 10.52 | 10.01 | 26491050 |
| 1742596500 | 9.86 | 0.27 | 2.82 | 9.3 | 10.085 | 9.2899999 | 26163272 |
| 1742510100 | 9.59 | -0.26 | -2.64 | 9.78 | 10.17 | 9.53 | 24856748 |
| 1742423700 | 9.85 | 0.28 | 2.93 | 9.73 | 10.03 | 9.485 | 20335692 |
| 1742337300 | 9.57 | -0.51 | -5.06 | 9.83 | 9.86 | 9.41 | 18299781 |
| 1742250900 | 10.08 | -0.26 | -2.51 | 10.405 | 10.5182 | 9.81 | 27126115 |
| 1741991700 | 10.34 | 1.43 | 16.05 | 9.17 | 10.36 | 9.15 | 41817342 |
| 1741905300 | 8.91 | -0.22 | -2.41 | 9.23 | 9.42 | 8.73 | 24491054 |
| 1741818900 | 9.13 | 0.59 | 6.91 | 9.025 | 9.58 | 8.92 | 35853173 |
| 1741732500 | 8.5399999 | -0.03 | -0.35 | 8.505 | 8.95 | 8.2 | 29375879 |
| 1741646100 | 8.57 | -1.17 | -12.01 | 9.2899999 | 9.48 | 8.23 | 35280313 |
| 1741390500 | 9.74 | 0.19 | 1.99 | 9.48 | 9.89 | 9.03 | 30416123 |
| 1741304100 | 9.55 | -0.6 | -5.91 | 9.69 | 10.1399 | 9.24 | 26971472 |
| 1741217700 | 10.15 | 0.44 | 4.48 | 9.8 | 10.29 | 9.35 | 29267118 |
| 1741131300 | 9.715 | -0.61 | -5.86 | 8.98 | 10.24 | 8.91 | 57477242 |
| 1741044900 | 10.32 | -0.5 | -4.62 | 11.28 | 11.66 | 10.1239 | 59286127 |
| 1740785700 | 10.82 | 1.61 | 17.48 | 9.35 | 10.95 | 8.96 | 89292489 |
| 1740699300 | 9.21 | -0.36 | -3.76 | 10 | 10.16 | 9.1 | 57895157 |
| 1740612900 | 9.57 | 0.67 | 7.53 | 9.42 | 10.04 | 9.31 | 32980438 |
| 1740526500 | 8.9 | -0.53 | -5.62 | 9.28 | 9.33 | 8.49 | 35335901 |
| 1740440100 | 9.43 | -0.88 | -8.54 | 10.03 | 10.05 | 9.08 | 46393704 |
| 1740180900 | 10.31 | -0.6 | -5.50 | 11.05 | 11.4 | 10.24 | 34602630 |
| 1740094500 | 10.91 | -0.16 | -1.45 | 11.11 | 11.435 | 10.47 | 37197641 |
| 1740008100 | 11.07 | -0.37 | -3.23 | 11.5 | 11.92 | 10.96 | 47363146 |
| 1739921700 | 11.44 | 0.48 | 4.33 | 10.595 | 11.9 | 10.59 | 61571375 |
| 1739576100 | 10.965 | -4.29 | -28.10 | 11.14 | 11.9 | 10.4 | 176731261 |
| 1739489700 | 15.25 | 1.28 | 9.16 | 14.38 | 15.43 | 13.9857 | 38232796 |
| 1739403300 | 13.97 | 0.17 | 1.20 | 13.63 | 14.2988 | 13.4112 | 24749271 |
| 1739316900 | 13.805 | -1.53 | -9.95 | 15.04 | 15.2299 | 13.79 | 32422576 |
| 1739230500 | 15.33 | -0.27 | -1.73 | 15.72 | 15.97 | 14.85 | 35538702 |
| 1738971300 | 15.6 | -0.18 | -1.14 | 15.8 | 16.3 | 15.51 | 38130856 |
| 1738884900 | 15.78 | -0.03 | -0.19 | 16.16 | 16.59 | 15.29 | 51901726 |
| 1738798500 | 15.81 | 0.1 | 0.64 | 16.1 | 16.379999 | 15.46 | 40845115 |
| 1738712100 | 15.71 | 1.47 | 10.32 | 14.85 | 16.02 | 14.63 | 52731988 |
| 1738625700 | 14.24 | 0.09 | 0.64 | 13.07 | 14.76 | 13.05 | 34102264 |
| 1738366500 | 14.15 | 0.15 | 1.07 | 14.35 | 15.23 | 13.94 | 41101001 |
| 1738280100 | 14 | 0.01 | 0.07 | 14.37 | 14.68 | 13.765 | 25485682 |
| 1738193700 | 13.99 | -0.24 | -1.69 | 14.1 | 14.36 | 13.51 | 28748487 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
