Premium
SoundHound AI Inc (SOUN)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.095 | -10.3350637093 | 10.595 | 11.92 | 9.08 | 45183698 | 11.01761267 | CS |
| 4 | -4.65 | -32.8621908127 | 14.15 | 16.59 | 9.08 | 47198546 | 13.28514384 | CS |
| 12 | 0.3 | 3.26086956522 | 9.2 | 24.98 | 8.55 | 76305706 | 16.27280879 | CS |
| 26 | 4.44 | 87.7470355731 | 5.06 | 24.98 | 4.3245 | 48812381 | 13.17751465 | CS |
| 52 | 5.56 | 141.116751269 | 3.94 | 24.98 | 3.5 | 45599936 | 9.77082544 | CS |
| 156 | 0.78 | 8.94495412844 | 8.72 | 24.98 | 0.93 | 22211214 | 7.89224327 | CS |
| 260 | 0.78 | 8.94495412844 | 8.72 | 24.98 | 0.93 | 22211214 | 7.89224327 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1738107300 | 14.23 | 0.16 | 1.14 | 13.62 | 14.37 | 12.71 | 50716040 |
| 1738020900 | 14.07 | -1.77 | -11.17 | 14.15 | 15.37 | 13.8 | 44599819 |
| 1737761700 | 15.84 | -0.54 | -3.30 | 16.75 | 17.65 | 15.83 | 65012267 |
| 1737675300 | 16.379999 | 0 | 0.00 | 16.379999 | 16.379999 | 16.379999 | 0 |
| 1737588900 | 16.379999 | -0.14 | -0.85 | 16.34 | 16.6679 | 15.82 | 59071034 |
| 1737502500 | 16.52 | 2.88 | 21.11 | 13.92 | 16.535 | 13.4116 | 90710576 |
| 1737156900 | 13.64 | -0.33 | -2.36 | 14.42 | 15.35 | 13.61 | 64668343 |
| 1737070500 | 13.97 | 0.08 | 0.58 | 14.15 | 14.855 | 13.37 | 63833773 |
| 1736984100 | 13.89 | 1.1 | 8.60 | 13.41 | 14.7 | 13.36 | 73717481 |
| 1736897700 | 12.79 | -0.03 | -0.23 | 13.56 | 14.41 | 12.41 | 65883306 |
| 1736811300 | 12.82 | -1.27 | -9.01 | 13.42 | 13.65 | 12.7 | 50376454 |
| 1736552100 | 14.09 | -0.93 | -6.19 | 14.5 | 14.59 | 13.3 | 56877600 |
| 1736379300 | 15.02 | -2.96 | -16.44 | 16.559999 | 17.1 | 14.54 | 86838996 |
| 1736292900 | 17.975 | -1.92 | -9.63 | 20.19 | 20.46 | 17.5 | 73512751 |
| 1736206500 | 19.89 | -0.73 | -3.54 | 20.72 | 22.85 | 19.545 | 80547746 |
| 1735947300 | 20.62 | 0.46 | 2.28 | 19.71 | 22.25 | 19.435 | 77369612 |
| 1735860900 | 20.16 | 0.32 | 1.61 | 20.5 | 20.5 | 19.01 | 61953534 |
| 1735688100 | 19.84 | -2.84 | -12.52 | 22.56 | 22.68 | 19.3121 | 67568657 |
| 1735601700 | 22.68 | -1.27 | -5.30 | 23.06 | 23.4603 | 20.98 | 60173277 |
| 1735342500 | 23.95 | -0.28 | -1.16 | 24.16 | 24.81 | 22.74 | 75612226 |
| 1735256100 | 24.23 | 3.99 | 19.71 | 20.19 | 24.98 | 19.63 | 129243123 |
| 1735077840 | 20.24 | -0.19 | -0.93 | 20.5 | 21.3 | 18.85 | 54489000 |
| 1734996900 | 20.43 | -1.33 | -6.09 | 22.7 | 22.85 | 19.66 | 83091087 |
| 1734737700 | 21.755 | 2.9 | 15.38 | 18.2 | 21.87 | 17.12 | 115108476 |
| 1734651300 | 18.855 | -1.99 | -9.55 | 22.43 | 23.8 | 17.85 | 139115525 |
| 1734564900 | 20.845 | 1.46 | 7.50 | 18.96 | 24.08 | 18.95 | 157171973 |
| 1734478500 | 19.39 | -0.3 | -1.52 | 19.46 | 19.85 | 17.658 | 97404251 |
| 1734392100 | 19.69 | 2.78 | 16.44 | 17.65 | 19.9699 | 16.59 | 177025579 |
| 1734132900 | 16.91 | 3.24 | 23.70 | 13.76 | 17.29 | 13.63 | 158935562 |
| 1734046500 | 13.67 | 0.12 | 0.89 | 13.06 | 14.3 | 13.02 | 50211053 |
| 1733960100 | 13.55 | -0.68 | -4.75 | 14.23 | 14.3099 | 12.7 | 75196459 |
| 1733873700 | 14.225 | -0.84 | -5.54 | 14.26 | 15.68 | 13.72 | 88953688 |
| 1733787300 | 15.06 | 0.05 | 0.33 | 14.98 | 16.07 | 13.45 | 138163737 |
| 1733528100 | 15.01 | 1.68 | 12.60 | 14.18 | 15.1 | 13.18 | 218386999 |
| 1733441700 | 13.33 | 3.18 | 31.33 | 10.52 | 13.72 | 10.3601 | 194157252 |
| 1733355300 | 10.15 | 1.27 | 14.30 | 9.21 | 10.19 | 8.94 | 85636332 |
| 1733268900 | 8.88 | -0.07 | -0.78 | 8.7899999 | 9.135 | 8.55 | 36584772 |
| 1733182500 | 8.95 | -0.36 | -3.87 | 9.2 | 9.5326 | 8.7925 | 51133247 |
| 1732917840 | 9.31 | 1.43 | 18.15 | 8.02 | 9.53 | 7.905 | 71312671 |
| 1732750500 | 7.88 | 0.27 | 3.55 | 7.54 | 7.89 | 7.3 | 32417446 |
| 1732664100 | 7.61 | -0.42 | -5.23 | 7.9 | 8.3699999 | 7.55 | 40312805 |
| 1732577700 | 8.03 | -0.22 | -2.67 | 8.8 | 8.8699999 | 7.87 | 64524966 |
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
