17,200€
9,21%
Echtzeit-Aktienkurs Sleep Number Corp
Bid:
Ask:
Aktienkurse zur Sleep Number Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 15,75 | 17,40 | 15,75 | 17,25 | 9,52% | - |
| 20.01.2025 | 15,90 | 15,90 | 15,70 | 15,75 | -1,25% | - |
| 17.01.2025 | 16,80 | 17,20 | 15,55 | 15,95 | -4,78% | - |
| 16.01.2025 | 15,50 | 16,80 | 15,15 | 16,75 | 8,06% | - |
| 15.01.2025 | 14,90 | 15,85 | 14,90 | 15,50 | 4,73% | - |
| 14.01.2025 | 14,80 | 15,20 | 14,45 | 14,80 | -0,34% | - |
| 13.01.2025 | 14,60 | 14,95 | 14,15 | 14,85 | 1,71% | - |
| 10.01.2025 | 14,60 | 14,95 | 14,30 | 14,60 | 0,00% | - |
| 09.01.2025 | 14,60 | 14,65 | 14,55 | 14,60 | -0,34% | - |
| 08.01.2025 | 14,55 | 14,80 | 13,80 | 14,65 | 0,34% | - |
| 07.01.2025 | 14,40 | 14,90 | 14,05 | 14,60 | 1,39% | - |
| 06.01.2025 | 14,55 | 14,90 | 14,15 | 14,40 | -0,69% | - |
| 03.01.2025 | 14,55 | 15,00 | 13,85 | 14,50 | -0,68% | - |
| 02.01.2025 | 14,60 | 15,60 | 14,25 | 14,60 | 1,04% | - |
| 30.12.2024 | 14,60 | 14,60 | 14,45 | 14,45 | 0,35% | - |
| 27.12.2024 | 15,70 | 15,70 | 14,25 | 14,40 | -7,99% | - |
| 23.12.2024 | 15,65 | 15,80 | 15,10 | 15,65 | 0,64% | - |
| 20.12.2024 | 16,10 | 16,35 | 15,45 | 15,55 | -3,42% | - |
| 19.12.2024 | 17,30 | 17,80 | 15,85 | 16,10 | -6,94% | - |
| 18.12.2024 | 18,05 | 19,10 | 17,05 | 17,30 | -4,16% | - |
| 17.12.2024 | 18,30 | 18,75 | 17,70 | 18,05 | -1,63% | - |
| 16.12.2024 | 18,90 | 19,00 | 17,60 | 18,35 | -2,65% | - |
| 13.12.2024 | 19,30 | 19,75 | 18,45 | 18,85 | -2,08% | - |
| 12.12.2024 | 19,45 | 19,50 | 18,75 | 19,25 | -1,03% | - |
| 11.12.2024 | 18,75 | 19,65 | 18,75 | 19,45 | 3,73% | - |
| 10.12.2024 | 18,85 | 18,95 | 17,90 | 18,75 | -0,27% | 100,00 |
| 09.12.2024 | 17,65 | 19,10 | 17,60 | 18,80 | 6,21% | - |
| 06.12.2024 | 17,55 | 18,45 | 17,45 | 17,70 | 0,57% | - |
| 05.12.2024 | 16,10 | 17,85 | 15,90 | 17,60 | 9,32% | - |
| 04.12.2024 | 15,50 | 16,25 | 15,25 | 16,10 | 3,87% | - |
| 03.12.2024 | 14,20 | 15,80 | 14,20 | 15,50 | 3,68% | - |
| 02.12.2024 | 14,20 | 15,20 | 13,85 | 14,95 | 4,91% | - |
| 29.11.2024 | 14,45 | 14,90 | 14,05 | 14,25 | -1,38% | - |
| 28.11.2024 | 14,35 | 14,45 | 14,35 | 14,45 | 0,70% | - |
| 27.11.2024 | 13,35 | 14,65 | 13,25 | 14,35 | 7,89% | - |
| 26.11.2024 | 14,15 | 14,20 | 13,20 | 13,30 | -6,34% | - |
| 25.11.2024 | 11,95 | 14,60 | 11,95 | 14,20 | 18,83% | - |
| 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% | - |