Premium
SoundHound AI Inc (SOUN)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.455927051672 | 6.58 | 7.09 | 6.3722 | 30238556 | 6.76106781 | CS |
| 4 | -0.51 | -7.22379603399 | 7.06 | 7.76 | 6.06 | 26590197 | 6.71699824 | CS |
| 12 | -1.485 | -18.4816428127 | 8.035 | 10.045 | 6.06 | 28832252 | 7.92396595 | CS |
| 26 | -5.49 | -45.5980066445 | 12.04 | 12.095 | 5.83 | 27165908 | 8.08526715 | CS |
| 52 | -6.42 | -49.498843485 | 12.97 | 22.17 | 5.83 | 36658636 | 12.15950105 | CS |
| 156 | 2.77 | 73.2804232804 | 3.78 | 24.98 | 1.49 | 34287486 | 9.99251448 | CS |
| 260 | -2.17 | -24.8853211009 | 8.72 | 24.98 | 0.93 | 26411047 | 9.52502356 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636500 | 6.68 | -0.12 | -1.76 | 6.68 | 6.705 | 6.3722 | 30971626 |
| 1783550100 | 6.8 | 0.16 | 2.41 | 6.5 | 6.815 | 6.48 | 27374526 |
| 1783463700 | 6.64 | -0.32 | -4.60 | 6.875 | 6.98 | 6.55 | 34405343 |
| 1783377300 | 6.96 | 0.41 | 6.26 | 6.58 | 7.09 | 6.55 | 28202729 |
| 1783031700 | 6.55 | -0.13 | -1.95 | 6.715 | 6.92 | 6.5199999 | 18339381 |
| 1782945300 | 6.68 | 0.21 | 3.25 | 6.5 | 7.01 | 6.5 | 27452055 |
| 1782858900 | 6.47 | 0.07 | 1.09 | 6.36 | 6.55 | 6.305 | 19125425 |
| 1782772500 | 6.4 | -0.01 | -0.16 | 6.54 | 6.62 | 6.15 | 24686829 |
| 1782513300 | 6.41 | 0.2 | 3.22 | 6.08 | 6.55 | 6.0599999 | 31893125 |
| 1782426900 | 6.21 | -0.13 | -2.05 | 6.405 | 6.43 | 6.08 | 30236211 |
| 1782340500 | 6.34 | -0.1 | -1.55 | 6.4 | 6.44 | 6.22 | 28444318 |
| 1782254100 | 6.44 | -0.44 | -6.40 | 6.76 | 6.9399 | 6.44 | 20657544 |
| 1782167700 | 6.88 | -0.24 | -3.37 | 6.98 | 7.22 | 6.86 | 23749764 |
| 1781822100 | 7.12 | 0.16 | 2.30 | 7.03 | 7.15 | 6.855 | 23356750 |
| 1781735700 | 6.96 | -0.07 | -1.00 | 6.96 | 7.17 | 6.9 | 19224430 |
| 1781649300 | 7.03 | -0.3 | -4.09 | 7.213 | 7.38 | 6.854 | 31376270 |
| 1781562900 | 7.33 | 0.43 | 6.23 | 7.33 | 7.76 | 7.28 | 33156037 |
| 1781303700 | 6.9 | -0.1 | -1.43 | 7.06 | 7.1486 | 6.8401 | 25985570 |
| 1781217300 | 7 | 0.25 | 3.70 | 6.6449999 | 7.02 | 6.53 | 27225859 |
| 1781130900 | 6.75 | -0.27 | -3.85 | 6.82 | 7.17 | 6.75 | 25684207 |
| 1781044500 | 7.02 | -0.47 | -6.28 | 7.515 | 7.61 | 6.76 | 25907408 |
| 1780958100 | 7.49 | 0.1 | 1.35 | 7.5 | 7.65 | 7.315 | 22141572 |
| 1780698900 | 7.39 | -0.62 | -7.74 | 7.9 | 7.94 | 7.21 | 31778946 |
| 1780612500 | 8.01 | -0.07 | -0.87 | 8.08 | 8.26 | 8.01 | 17557293 |
| 1780526100 | 8.08 | -0.74 | -8.39 | 8.65 | 8.66 | 8.07 | 28622371 |
| 1780439700 | 8.82 | -0.43 | -4.65 | 8.98 | 9.16 | 8.76 | 29349580 |
| 1780353300 | 9.25 | 0.25 | 2.78 | 9.025 | 9.52 | 8.815 | 33926844 |
| 1780094100 | 9 | 0.44 | 5.14 | 8.935 | 9.22 | 8.6 | 40622404 |
| 1780007700 | 8.56 | 0.48 | 5.94 | 8.02 | 8.78 | 7.945 | 28281115 |
| 1779921300 | 8.08 | -0.05 | -0.62 | 8.1 | 8.2451 | 7.93 | 17706661 |
| 1779834900 | 8.13 | -0.04 | -0.49 | 8.2 | 8.44 | 8.1199999 | 23130000 |
| 1779489300 | 8.17 | -0.15 | -1.80 | 8.32 | 8.84 | 8.09 | 32850624 |
| 1779402900 | 8.32 | -0.15 | -1.71 | 8.36 | 8.38 | 8.17 | 23005857 |
| 1779316500 | 8.465 | 0.02 | 0.18 | 8.46 | 8.595 | 8.32 | 19286766 |
| 1779230100 | 8.45 | 0.1 | 1.20 | 8.25 | 8.535 | 8.115 | 20279857 |
| 1779143700 | 8.35 | -0.06 | -0.71 | 8.2899999 | 8.4149999 | 8.05 | 18454704 |
| 1778884500 | 8.41 | -0.11 | -1.29 | 8.28 | 8.65 | 8.16 | 18434253 |
| 1778798100 | 8.52 | 0.1 | 1.19 | 8.425 | 8.55 | 8.18 | 18767272 |
| 1778711700 | 8.42 | 0.36 | 4.47 | 7.92 | 8.6 | 7.87 | 28004253 |
| 1778625300 | 8.06 | -0.39 | -4.62 | 8.305 | 8.32 | 7.85 | 28541934 |
| 1778538900 | 8.45 | -0.43 | -4.84 | 8.72 | 8.78 | 8.36 | 35366483 |
| 1778279700 | 8.88 | -0.75 | -7.79 | 8.685 | 8.92 | 8.35 | 49162282 |
| 1778193300 | 9.63 | 0.26 | 2.77 | 9.49 | 9.72 | 9.1100999 | 49859546 |
| 1778106900 | 9.3699999 | 0.23 | 2.52 | 9.16 | 9.4 | 8.94 | 29454077 |
| 1778020500 | 9.14 | -0.33 | -3.48 | 9.58 | 9.59 | 8.9149999 | 31145227 |
| 1777934100 | 9.47 | -0.09 | -0.94 | 9.5399999 | 10.045 | 9.32 | 52047220 |
| 1777674900 | 9.56 | 1.6 | 20.10 | 8.095 | 9.6 | 8.06 | 68191066 |
| 1777588500 | 7.96 | 0.25 | 3.24 | 7.76 | 8 | 7.6501 | 20373770 |
| 1777502100 | 7.71 | -0.35 | -4.34 | 8.002 | 8.005 | 7.58 | 23227703 |
| 1777415700 | 8.06 | -0.1 | -1.23 | 8.105 | 8.22 | 7.9 | 19497249 |
| 1777329300 | 8.16 | -0.03 | -0.37 | 8.099 | 8.19 | 7.9401 | 21860864 |
| 1777070100 | 8.19 | 0.37 | 4.73 | 7.995 | 8.385 | 7.77 | 28849701 |
| 1776983700 | 7.82 | -0.4 | -4.87 | 8.1 | 8.2089 | 7.68 | 29619674 |
| 1776897300 | 8.22 | 0.37 | 4.71 | 8.08 | 8.43 | 7.92 | 35016843 |
| 1776810900 | 7.85 | -0.47 | -5.65 | 8.85 | 8.94 | 7.79 | 55558101 |
| 1776724500 | 8.32 | 0.24 | 2.97 | 7.911 | 8.35 | 7.85 | 25365994 |
| 1776465300 | 8.08 | 0.38 | 4.94 | 8.035 | 8.18 | 7.84 | 30659230 |
| 1776378900 | 7.7 | -0.15 | -1.91 | 8.14 | 8.18 | 7.68 | 43392615 |
| 1776292500 | 7.85 | 0.88 | 12.63 | 7.195 | 7.94 | 7.18 | 41344697 |
| 1776206100 | 6.97 | 0.13 | 1.90 | 7.07 | 7.14 | 6.92 | 20751405 |
| 1776119700 | 6.84 | 0.41 | 6.38 | 6.3 | 6.87 | 6.22 | 17531675 |
| 1775860500 | 6.43 | -0.12 | -1.83 | 6.58 | 6.7 | 6.36 | 16847077 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
