11,950€
0,84%
Echtzeit-Aktienkurs Sleep Number Corp.
Bid:
Ask:
Aktienkurse zur Sleep Number Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 11,85 | 12,50 | 11,75 | 11,95 | 0,84% | - |
| 21.11.2024 | 11,05 | 11,95 | 10,90 | 11,85 | 7,24% | - |
| 20.11.2024 | 11,15 | 11,40 | 10,70 | 11,05 | -0,90% | - |
| 19.11.2024 | 11,50 | 12,05 | 10,85 | 11,15 | -3,04% | - |
| 18.11.2024 | 11,75 | 11,90 | 11,25 | 11,50 | -1,29% | - |
| 15.11.2024 | 12,95 | 13,40 | 11,65 | 11,65 | -10,04% | - |
| 14.11.2024 | 12,95 | 13,80 | 12,75 | 12,95 | -0,38% | - |
| 13.11.2024 | 13,25 | 13,50 | 12,90 | 13,00 | -1,89% | - |
| 12.11.2024 | 13,95 | 14,10 | 13,20 | 13,25 | -5,02% | - |
| 11.11.2024 | 14,85 | 15,40 | 13,90 | 13,95 | -6,06% | 6,00 |
| 08.11.2024 | 14,05 | 15,55 | 14,05 | 14,85 | 4,95% | - |
| 07.11.2024 | 13,95 | 14,70 | 13,50 | 14,15 | 1,43% | 125,00 |
| 06.11.2024 | 13,20 | 14,30 | 12,95 | 13,95 | 7,72% | - |
| 05.11.2024 | 12,05 | 13,05 | 11,50 | 12,95 | 7,47% | - |
| 04.11.2024 | 11,65 | 12,30 | 11,50 | 12,05 | 2,55% | - |
| 01.11.2024 | 12,60 | 12,90 | 11,55 | 11,75 | -6,75% | - |
| 31.10.2024 | 12,15 | 13,45 | 10,70 | 12,60 | 3,70% | - |
| 30.10.2024 | 12,35 | 12,75 | 11,20 | 12,15 | -1,62% | 250,00 |
| 29.10.2024 | 12,55 | 12,80 | 11,95 | 12,35 | -1,59% | - |
| 28.10.2024 | 12,55 | 12,90 | 12,40 | 12,55 | 0,00% | - |
| 25.10.2024 | 12,75 | 13,05 | 12,30 | 12,55 | -1,57% | - |
| 24.10.2024 | 13,15 | 13,30 | 12,60 | 12,75 | -3,04% | - |
| 23.10.2024 | 13,40 | 13,55 | 12,90 | 13,15 | -1,50% | - |
| 22.10.2024 | 13,25 | 13,45 | 12,75 | 13,35 | 0,75% | - |
| 21.10.2024 | 14,10 | 14,30 | 12,90 | 13,25 | -5,69% | - |
| 18.10.2024 | 14,90 | 15,05 | 14,05 | 14,05 | -5,39% | - |
| 17.10.2024 | 15,50 | 15,80 | 14,50 | 14,85 | -4,19% | - |
| 16.10.2024 | 14,10 | 15,55 | 14,05 | 15,50 | 9,54% | - |
| 15.10.2024 | 13,40 | 14,40 | 12,90 | 14,15 | 5,60% | - |
| 14.10.2024 | 13,40 | 13,75 | 12,90 | 13,40 | 0,37% | - |
| 11.10.2024 | 13,55 | 13,70 | 13,20 | 13,35 | -1,11% | - |
| 10.10.2024 | 14,25 | 14,30 | 13,10 | 13,50 | -4,93% | 150,00 |
| 09.10.2024 | 14,90 | 15,00 | 14,00 | 14,20 | -4,38% | - |
| 08.10.2024 | 15,15 | 15,20 | 14,45 | 14,85 | -1,98% | - |
| 07.10.2024 | 16,60 | 16,70 | 15,10 | 15,15 | -8,73% | - |
| 04.10.2024 | 15,55 | 16,70 | 15,25 | 16,60 | 7,10% | - |
| 03.10.2024 | 15,30 | 15,55 | 14,90 | 15,50 | 1,31% | - |
| 02.10.2024 | 15,50 | 15,85 | 15,20 | 15,30 | -1,29% | - |
| 01.10.2024 | 16,50 | 16,50 | 15,45 | 15,50 | -6,06% | - |
| 30.09.2024 | 15,90 | 16,55 | 15,60 | 16,50 | 3,77% | - |
| 27.09.2024 | 15,10 | 16,25 | 15,05 | 15,90 | 5,30% | - |
| 26.09.2024 | 14,90 | 15,35 | 14,70 | 15,10 | 1,68% | - |
| 25.09.2024 | 15,55 | 15,55 | 14,05 | 14,85 | -4,19% | - |
| 24.09.2024 | 15,35 | 15,55 | 15,10 | 15,50 | 0,98% | - |
| 23.09.2024 | 15,55 | 16,10 | 15,30 | 15,35 | -0,97% | - |
| 20.09.2024 | 17,05 | 17,05 | 15,35 | 15,50 | -8,55% | - |
| 19.09.2024 | 17,60 | 18,55 | 16,55 | 16,95 | -3,97% | - |
| 18.09.2024 | 17,10 | 17,85 | 16,45 | 17,65 | 3,22% | - |
| 17.09.2024 | 15,80 | 18,10 | 15,80 | 17,10 | 8,92% | - |
| 16.09.2024 | 17,00 | 17,00 | 15,15 | 15,70 | -6,55% | - |
| 13.09.2024 | 13,55 | 17,05 | 13,55 | 16,80 | 23,08% | - |
| 12.09.2024 | 13,15 | 13,70 | 12,75 | 13,65 | 3,80% | - |
| 11.09.2024 | 12,95 | 13,25 | 12,45 | 13,15 | 1,54% | - |
| 10.09.2024 | 12,85 | 13,00 | 12,45 | 12,95 | 0,78% | - |
| 09.09.2024 | 12,65 | 13,20 | 12,55 | 12,85 | 1,58% | - |
| 06.09.2024 | 12,85 | 13,10 | 12,55 | 12,65 | -1,17% | - |
| 05.09.2024 | 12,75 | 13,15 | 12,70 | 12,80 | 0,39% | - |
| 04.09.2024 | 12,95 | 13,00 | 12,45 | 12,75 | -2,30% | - |
| 03.09.2024 | 13,80 | 13,80 | 12,70 | 13,05 | -5,43% | - |
| 02.09.2024 | 13,75 | 13,80 | 13,70 | 13,80 | 0,36% | - |
| 30.08.2024 | 13,50 | 13,90 | 13,25 | 13,75 | 1,85% | - |
| 29.08.2024 | 13,25 | 14,00 | 13,00 | 13,50 | 1,89% | - |
| 28.08.2024 | 13,40 | 13,50 | 13,10 | 13,25 | -0,75% | - |
| 27.08.2024 | 13,50 | 13,60 | 13,10 | 13,35 | -0,74% | - |
| 26.08.2024 | 12,85 | 13,80 | 12,65 | 13,45 | 4,67% | - |
| 23.08.2024 | 12,05 | 13,20 | 11,90 | 12,85 | 6,64% | - |
| 22.08.2024 | 12,35 | 12,35 | 11,90 | 12,05 | -2,43% | - |
| 21.08.2024 | 12,05 | 12,50 | 12,00 | 12,35 | 1,65% | - |
| 20.08.2024 | 11,95 | 12,30 | 11,50 | 12,15 | 1,67% | - |
| 19.08.2024 | 11,65 | 12,35 | 11,60 | 11,95 | 2,58% | - |
| 16.08.2024 | 11,05 | 11,75 | 11,05 | 11,65 | 5,43% | - |
| 15.08.2024 | 10,85 | 11,60 | 10,85 | 11,05 | 0,91% | - |
| 14.08.2024 | 11,55 | 11,90 | 10,85 | 10,95 | -6,81% | - |
| 13.08.2024 | 10,85 | 11,80 | 10,85 | 11,75 | 8,29% | - |
| 12.08.2024 | 11,10 | 11,25 | 10,65 | 10,85 | -2,69% | - |
| 09.08.2024 | 11,25 | 11,90 | 10,75 | 11,15 | -1,76% | - |
| 08.08.2024 | 10,45 | 11,95 | 10,30 | 11,35 | 8,61% | - |
| 07.08.2024 | 11,10 | 11,40 | 10,15 | 10,45 | -5,43% | - |
| 06.08.2024 | 11,00 | 11,50 | 10,35 | 11,05 | 0,45% | - |
| 05.08.2024 | 11,10 | 11,45 | 9,68 | 11,00 | -0,45% | - |
| 02.08.2024 | 12,95 | 13,10 | 10,55 | 11,05 | -15,33% | - |
| 01.08.2024 | 11,10 | 13,25 | 10,95 | 13,05 | 19,18% | - |
| 31.07.2024 | 10,55 | 11,70 | 10,10 | 10,95 | 3,79% | - |
| 30.07.2024 | 9,98 | 10,65 | 9,83 | 10,55 | 6,03% | - |
| 29.07.2024 | 9,88 | 10,03 | 9,63 | 9,95 | 0,76% | - |
| 26.07.2024 | 9,60 | 10,20 | 9,53 | 9,88 | 3,40% | - |
| 25.07.2024 | 8,98 | 9,78 | 8,88 | 9,55 | 6,70% | - |
| 24.07.2024 | 9,48 | 9,68 | 8,80 | 8,95 | -5,54% | - |
| 23.07.2024 | 9,28 | 9,58 | 9,18 | 9,48 | 2,16% | - |
| 22.07.2024 | 9,28 | 9,43 | 8,83 | 9,28 | 0,00% | - |
| 19.07.2024 | 9,43 | 9,63 | 9,18 | 9,28 | -1,33% | - |
| 18.07.2024 | 10,05 | 10,30 | 9,13 | 9,40 | -5,76% | - |
| 17.07.2024 | 9,43 | 9,98 | 9,15 | 9,98 | 5,84% | - |
| 16.07.2024 | 7,93 | 9,53 | 7,90 | 9,43 | 18,93% | - |
| 15.07.2024 | 8,53 | 8,65 | 7,78 | 7,93 | -7,58% | - |
| 12.07.2024 | 8,68 | 9,30 | 8,33 | 8,58 | -1,15% | - |
| 11.07.2024 | 8,23 | 8,78 | 8,08 | 8,68 | 6,77% | - |
| 10.07.2024 | 8,13 | 8,28 | 7,88 | 8,13 | 0,00% | - |
| 09.07.2024 | 8,43 | 8,53 | 7,53 | 8,13 | -3,27% | - |
| 08.07.2024 | 7,98 | 8,48 | 7,95 | 8,40 | 5,99% | - |