Stockscreener 앱 받기
21.75
15.38%
2.90
Soundhound Ai Inc 주식 (SOUN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $21.87 | $17.12 | $4.75 | 113,531,787.0 | +15.38% |
| 2024-12-19 | $23.80 | $17.85 | $5.95 | 137,861,495.0 | -9.55% |
| 2024-12-18 | $24.08 | $18.95 | $5.13 | 155,251,662.0 | +7.50% |
| 2024-12-17 | $19.85 | $17.66 | $2.19 | 96,965,665.0 | -1.52% |
| 2024-12-16 | $19.97 | $16.56 | $3.41 | 176,403,655.0 | +16.44% |
| 2024-12-13 | $17.29 | $13.63 | $3.66 | 156,046,851.0 | +23.70% |
| 2024-12-12 | $14.30 | $13.02 | $1.28 | 49,929,667.0 | +0.89% |
| 2024-12-11 | $14.32 | $12.70 | $1.62 | 74,242,492.0 | -4.75% |
| 2024-12-10 | $15.68 | $13.72 | $1.96 | 88,432,556.0 | -5.54% |
| 2024-12-09 | $16.07 | $13.45 | $2.62 | 137,164,074.0 | +0.33% |
| 2024-12-06 | $15.10 | $13.18 | $1.92 | 216,756,446.0 | +12.60% |
| 2024-12-05 | $13.74 | $10.32 | $3.42 | 192,396,741.0 | +31.33% |
| 2024-12-04 | $10.19 | $8.94 | $1.25 | 84,568,014.0 | +14.30% |
| 2024-12-03 | $9.13 | $8.55 | $0.585 | 36,418,323.0 | -0.78% |
| 2024-12-02 | $9.54 | $8.79 | $0.75 | 50,850,447.0 | -3.87% |
| 2024-11-29 | $9.53 | $7.91 | $1.62 | 71,270,042.0 | +18.15% |
| 2024-11-27 | $7.89 | $7.30 | $0.59 | 32,315,854.0 | +3.55% |
| 2024-11-26 | $8.37 | $7.55 | $0.82 | 40,103,454.0 | -5.23% |
| 2024-11-25 | $8.87 | $7.87 | $1.00 | 66,245,316.0 | -2.67% |
| 2024-11-22 | $8.49 | $7.18 | $1.31 | 107,222,852.0 | +18.19% |
Soundhound Ai Inc 주식 (SOUN) 연도별 가격 이력
이 심층 분석에서는 Soundhound Ai Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SOUN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Soundhound Ai Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Soundhound Ai Inc 주식 (SOUN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $24.08 | $8.55 | $15.53 | 1,880,351,662.0 | +133.67% |
| 2024-11 | $9.53 | $4.97 | $4.56 | 983,727,956.0 | +85.09% |
| 2024-10 | $6.25 | $4.45 | $1.80 | 478,501,463.0 | +7.94% |
| 2024-09 | $5.15 | $4.32 | $0.8255 | 243,872,355.0 | -4.70% |
| 2024-08 | $5.52 | $3.94 | $1.58 | 504,137,847.0 | -3.93% |
| 2024-07 | $6.45 | $3.82 | $2.63 | 691,350,831.0 | +28.86% |
| 2024-06 | $5.12 | $3.86 | $1.26 | 285,631,196.0 | -21.78% |
| 2024-05 | $5.97 | $4.15 | $1.82 | 638,156,044.0 | +19.10% |
| 2024-04 | $5.94 | $3.50 | $2.44 | 592,515,825.0 | -28.01% |
| 2024-03 | $10.25 | $4.77 | $5.48 | 1,821,253,660.0 | -20.62% |
| 2024-02 | $7.91 | $1.62 | $6.29 | 1,610,646,636.0 | +346.99% |
| 2024-01 | $2.18 | $1.65 | $0.5259 | 161,239,475.0 | -21.70% |
Soundhound Ai Inc 주식 (SOUN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.38 | $1.91 | $0.47 | 176,950,154.0 | -0.93% |
| 2023-11 | $2.41 | $1.51 | $0.90 | 190,037,394.0 | +34.59% |
| 2023-10 | $2.09 | $1.49 | $0.60 | 121,638,185.0 | -20.90% |
| 2023-09 | $2.63 | $1.58 | $1.05 | 210,406,415.0 | -20.24% |
| 2023-08 | $2.68 | $1.80 | $0.88 | 364,374,026.0 | +8.15% |
| 2023-07 | $4.75 | $2.08 | $2.67 | 382,714,588.0 | -48.79% |
| 2023-06 | $5.11 | $2.54 | $2.57 | 424,632,015.0 | +49.18% |
| 2023-05 | $3.34 | $2.24 | $1.10 | 218,380,728.0 | +14.66% |
| 2023-04 | $3.35 | $2.23 | $1.12 | 272,661,548.0 | -3.62% |
| 2023-03 | $3.43 | $1.57 | $1.86 | 242,379,850.0 | -7.69% |
| 2023-02 | $4.97 | $1.83 | $3.14 | 506,114,657.0 | +50.25% |
| 2023-01 | $2.49 | $0.9699 | $1.52 | 76,324,281.0 | +12.43% |
Soundhound Ai Inc 주식 (SOUN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.93 | $0.93 | $0.9955 | 19,112,324.0 | +38.28% |
| 2022-11 | $2.82 | $1.22 | $1.60 | 12,418,835.0 | -52.77% |
| 2022-10 | $4.00 | $2.50 | $1.50 | 6,102,762.0 | -17.38% |
| 2022-09 | $3.80 | $2.80 | $1.00 | 4,306,891.0 | +15.09% |
| 2022-08 | $3.95 | $2.80 | $1.15 | 4,808,884.0 | -18.57% |
| 2022-07 | $4.53 | $2.40 | $2.13 | 7,018,281.0 | +30.60% |
| 2022-06 | $8.73 | $2.55 | $6.18 | 45,159,020.0 | -65.10% |
| 2022-05 | $16.88 | $4.34 | $12.54 | 21,390,676.0 | +0.00% |
11.56%
1.36%
자본화:
|
볼륨(24시간):