9,385$
-14,37%
Echtzeit-Aktienkurs Sound Group Inc
Bid:
Ask:
Aktienkurse zur Sound Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 10,63 | 10,63 | 10,28 | 10,28 | -6,20% | 2.530,00 |
| 11.11.2026 | 10,37 | 10,96 | 10,37 | 10,96 | 11,27% | 8.122,00 |
| 10.11.2026 | 10,26 | 10,49 | 9,85 | 9,85 | -4,46% | 4.018,00 |
| 09.11.2026 | 9,98 | 10,40 | 9,98 | 10,31 | 5,31% | 4.417,00 |
| 06.11.2026 | 10,20 | 10,21 | 9,75 | 9,79 | 1,56% | 8.830,00 |
| 05.11.2026 | 10,41 | 10,79 | 9,00 | 9,64 | -8,28% | 23.528,00 |
| 04.11.2026 | 10,01 | 11,27 | 10,01 | 10,51 | -2,23% | 9.585,00 |
| 03.11.2026 | 11,00 | 11,00 | 10,49 | 10,75 | -3,59% | 4.773,00 |
| 02.11.2026 | 10,57 | 11,15 | 10,53 | 11,15 | -0,09% | 25.202,00 |
| 30.10.2026 | 11,35 | 11,35 | 10,78 | 11,16 | -0,36% | 5.275,00 |
| 29.10.2026 | 11,49 | 11,50 | 11,01 | 11,20 | -1,39% | 10.572,00 |
| 28.10.2026 | 11,55 | 11,55 | 11,21 | 11,36 | -1,66% | 4.275,00 |
| 27.10.2026 | 11,55 | 11,55 | 11,45 | 11,55 | -0,60% | 4.493,00 |
| 26.10.2026 | 11,54 | 11,90 | 11,45 | 11,62 | 2,83% | 8.659,00 |
| 23.10.2026 | 11,00 | 11,66 | 10,88 | 11,30 | 3,76% | 14.445,00 |
| 22.10.2026 | 10,74 | 10,98 | 10,23 | 10,89 | 4,81% | 16.632,00 |
| 21.10.2026 | 10,49 | 10,51 | 10,20 | 10,39 | 2,57% | 5.141,00 |
| 20.10.2026 | 10,52 | 10,52 | 9,96 | 10,13 | 2,84% | 5.173,00 |
| 19.10.2026 | 9,85 | 10,39 | 9,85 | 9,85 | 0,20% | 25.729,00 |
| 16.10.2026 | 10,11 | 10,50 | 9,73 | 9,83 | -7,44% | 21.245,00 |
| 15.10.2026 | 10,50 | 10,99 | 10,44 | 10,62 | 1,53% | 5.762,00 |
| 14.10.2026 | 10,96 | 11,40 | 10,11 | 10,46 | -8,08% | 15.393,00 |
| 13.10.2026 | 11,40 | 11,40 | 10,40 | 11,38 | 3,64% | 7.189,00 |
| 12.10.2026 | 10,80 | 10,98 | 10,80 | 10,98 | 1,29% | 1.029,00 |
| 09.10.2026 | 10,77 | 10,84 | 10,77 | 10,84 | 3,04% | 1.355,00 |
| 08.10.2026 | 10,61 | 11,43 | 10,50 | 10,52 | -4,36% | 4.461,00 |
| 07.10.2026 | 11,65 | 11,65 | 11,00 | 11,00 | -0,90% | 2.057,00 |
| 06.10.2026 | 10,77 | 11,10 | 10,77 | 11,10 | 1,83% | 6.017,00 |
| 05.10.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 0,83% | 885,00 |
| 02.10.2026 | 11,19 | 11,19 | 10,80 | 10,81 | -0,37% | 6.421,00 |
| 01.10.2026 | 11,19 | 11,49 | 10,81 | 10,85 | -3,13% | 3.628,00 |
| 30.09.2026 | 11,61 | 11,61 | 11,00 | 11,20 | -5,49% | 13.836,00 |
| 29.09.2026 | 12,13 | 12,13 | 11,74 | 11,85 | -1,50% | 3.300,00 |
| 28.09.2026 | 11,97 | 12,65 | 11,96 | 12,03 | -1,15% | 23.307,00 |
| 25.09.2026 | 11,45 | 12,17 | 11,45 | 12,17 | 5,64% | 8.531,00 |
| 24.09.2026 | 11,65 | 12,00 | 11,52 | 11,52 | -1,62% | 1.952,00 |
| 23.09.2026 | 11,61 | 11,71 | 11,59 | 11,71 | 0,00% | 3.532,00 |
| 22.09.2026 | 11,60 | 11,97 | 11,31 | 11,71 | 1,43% | 3.588,00 |
| 21.09.2026 | 11,24 | 11,73 | 11,24 | 11,55 | -1,41% | 3.642,00 |
| 18.09.2026 | 11,78 | 11,78 | 11,51 | 11,71 | -0,85% | 1.357,00 |
| 17.09.2026 | 11,50 | 11,81 | 11,50 | 11,81 | 3,78% | 1.879,00 |
| 16.09.2026 | 11,38 | 11,65 | 11,33 | 11,38 | 0,71% | 3.497,00 |
| 15.09.2026 | 11,35 | 11,51 | 11,30 | 11,30 | -2,08% | 2.490,00 |
| 14.09.2026 | 11,30 | 11,94 | 10,90 | 11,54 | -2,70% | 77.368,00 |
| 11.09.2026 | 11,87 | 12,14 | 11,68 | 11,86 | -0,08% | 15.536,00 |
| 10.09.2026 | 11,94 | 11,95 | 11,68 | 11,87 | -0,34% | 3.383,00 |
| 09.09.2026 | 11,92 | 11,98 | 11,91 | 11,91 | -0,08% | 3.357,00 |
| 08.09.2026 | 11,91 | 12,28 | 11,84 | 11,92 | 0,08% | 15.105,00 |