15,408€
1,88%
Echtzeit-Aktienkurs Sonos Inc.
Bid:
Ask:
Aktienkurse zur Sonos Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 15,09 | 15,43 | 15,04 | 15,41 | 1,88% | 2,00 |
| 08.10.2026 | 15,16 | 15,24 | 14,91 | 15,12 | -0,30% | - |
| 07.10.2026 | 15,55 | 15,66 | 15,13 | 15,17 | -2,00% | - |
| 06.10.2026 | 16,16 | 16,20 | 15,37 | 15,48 | -3,65% | 420,00 |
| 05.10.2026 | 15,85 | 16,08 | 15,42 | 16,07 | 2,10% | 25,00 |
| 02.10.2026 | 15,76 | 16,30 | 15,67 | 15,74 | -0,32% | - |
| 01.10.2026 | 15,88 | 16,01 | 15,54 | 15,79 | -0,03% | - |
| 30.09.2026 | 15,72 | 16,06 | 15,38 | 15,79 | 0,32% | - |
| 29.09.2026 | 15,81 | 15,89 | 15,39 | 15,74 | -0,47% | 125,00 |
| 28.09.2026 | 15,87 | 16,01 | 15,52 | 15,82 | -0,87% | 10.500,00 |
| 25.09.2026 | 15,65 | 16,02 | 15,53 | 15,95 | 1,68% | 3.056,00 |
| 24.09.2026 | 14,94 | 15,77 | 14,93 | 15,69 | 4,50% | - |
| 23.09.2026 | 14,80 | 15,22 | 14,72 | 15,02 | 1,97% | 72,00 |
| 22.09.2026 | 14,34 | 14,81 | 14,18 | 14,73 | 3,20% | - |
| 21.09.2026 | 13,54 | 14,34 | 13,51 | 14,27 | 5,47% | 13.470,00 |
| 18.09.2026 | 14,02 | 14,09 | 13,34 | 13,53 | -3,36% | - |
| 17.09.2026 | 13,62 | 14,17 | 13,50 | 14,00 | 2,89% | 10.500,00 |
| 16.09.2026 | 13,51 | 13,78 | 13,36 | 13,61 | 0,15% | 870,00 |
| 15.09.2026 | 13,43 | 13,59 | 13,10 | 13,59 | 0,64% | - |
| 14.09.2026 | 13,06 | 13,51 | 13,01 | 13,50 | 3,53% | - |
| 11.09.2026 | 12,61 | 13,06 | 12,57 | 13,04 | 3,52% | - |
| 10.09.2026 | 12,52 | 12,79 | 12,34 | 12,60 | 0,74% | - |
| 09.09.2026 | 12,47 | 12,52 | 12,18 | 12,50 | 0,30% | - |
| 08.09.2026 | 13,15 | 13,17 | 12,27 | 12,47 | -5,06% | 764,00 |
| 07.09.2026 | 13,17 | 13,18 | 13,12 | 13,13 | -0,67% | - |
| 04.09.2026 | 13,90 | 13,94 | 13,18 | 13,22 | -4,93% | - |
| 03.09.2026 | 13,75 | 14,04 | 13,62 | 13,90 | 0,87% | - |
| 02.09.2026 | 13,09 | 14,29 | 12,92 | 13,78 | 5,47% | 1.900,00 |
| 01.09.2026 | 13,43 | 13,73 | 12,92 | 13,07 | -2,68% | - |
| 31.08.2026 | 13,17 | 13,46 | 13,13 | 13,43 | 1,63% | 2.000,00 |
| 28.08.2026 | 13,02 | 13,33 | 12,95 | 13,21 | 1,99% | 148,00 |
| 27.08.2026 | 13,17 | 13,37 | 12,92 | 12,96 | -1,51% | 436,00 |
| 26.08.2026 | 13,04 | 13,25 | 12,93 | 13,15 | 0,38% | 9,00 |
| 25.08.2026 | 13,28 | 13,50 | 12,99 | 13,10 | -0,79% | - |
| 24.08.2026 | 13,49 | 13,61 | 13,18 | 13,21 | -2,62% | - |
| 21.08.2026 | 13,74 | 13,87 | 13,38 | 13,56 | -1,43% | - |
| 20.08.2026 | 13,74 | 13,83 | 13,59 | 13,76 | -1,35% | 250,00 |
| 19.08.2026 | 13,66 | 14,20 | 13,54 | 13,95 | 16,56% | 10,00 |
| 05.05.2026 | 13,73 | 14,06 | 10,98 | 11,97 | -5,96% | 3.934,00 |
| 04.05.2026 | 12,68 | 13,20 | 12,37 | 12,72 | 0,58% | - |
| 30.04.2026 | 12,53 | 12,65 | 12,24 | 12,65 | 0,72% | - |
| 29.04.2026 | 12,41 | 12,71 | 12,29 | 12,56 | 1,54% | 4.814,00 |
| 28.04.2026 | 12,51 | 12,62 | 12,28 | 12,37 | -0,93% | - |
| 27.04.2026 | 12,57 | 12,70 | 12,32 | 12,49 | -0,72% | 235,00 |
| 24.04.2026 | 12,35 | 12,60 | 12,22 | 12,58 | 1,95% | - |
| 23.04.2026 | 12,46 | 12,63 | 12,15 | 12,34 | -1,80% | - |
| 22.04.2026 | 12,78 | 12,99 | 12,41 | 12,56 | -1,43% | 2.061,00 |
| 21.04.2026 | 12,46 | 12,81 | 12,39 | 12,74 | 2,77% | 11.200,00 |
| 20.04.2026 | 12,15 | 12,50 | 12,01 | 12,40 | 1,51% | - |
| 17.04.2026 | 12,01 | 12,42 | 11,97 | 12,22 | 1,67% | 11.200,00 |
| 16.04.2026 | 11,76 | 12,05 | 11,74 | 12,02 | 2,32% | 265,00 |
| 15.04.2026 | 11,57 | 11,86 | 11,54 | 11,74 | 1,47% | - |
| 14.04.2026 | 11,31 | 11,68 | 11,26 | 11,57 | 2,31% | 42,00 |
| 13.04.2026 | 10,99 | 11,38 | 10,91 | 11,31 | 2,32% | 766,00 |
| 10.04.2026 | 11,16 | 11,30 | 10,89 | 11,06 | -0,83% | 1.502,00 |
| 09.04.2026 | 11,37 | 11,39 | 10,98 | 11,15 | -2,11% | 572,00 |
| 08.04.2026 | 11,86 | 12,15 | 11,28 | 11,39 | -1,50% | 3.200,00 |
| 07.04.2026 | 11,73 | 11,81 | 11,31 | 11,56 | -1,83% | - |
| 02.04.2026 | 11,72 | 11,93 | 11,50 | 11,78 | -0,62% | 95,00 |
| 01.04.2026 | 11,61 | 12,07 | 11,55 | 11,85 | 2,24% | - |
| 31.03.2026 | 11,44 | 11,75 | 11,38 | 11,59 | 2,43% | - |
| 30.03.2026 | 11,07 | 11,53 | 11,07 | 11,32 | 2,56% | 15,00 |
| 27.03.2026 | 11,12 | 11,17 | 10,78 | 11,03 | -0,67% | 235,00 |
| 26.03.2026 | 11,43 | 11,56 | 11,10 | 11,11 | -3,18% | 6.705,00 |
| 25.03.2026 | 11,70 | 11,86 | 11,41 | 11,47 | -1,43% | - |
| 24.03.2026 | 11,74 | 11,75 | 11,46 | 11,64 | -0,55% | 6.011,00 |
| 23.03.2026 | 11,26 | 11,95 | 11,23 | 11,70 | 2,51% | 2.520,00 |
| 20.03.2026 | 11,59 | 11,78 | 11,31 | 11,42 | -1,60% | - |
| 19.03.2026 | 11,63 | 11,69 | 11,44 | 11,60 | -0,09% | 24.824,00 |
| 18.03.2026 | 11,76 | 12,07 | 11,58 | 11,61 | -0,78% | - |
| 17.03.2026 | 11,58 | 11,90 | 11,54 | 11,70 | 0,82% | - |
| 16.03.2026 | 11,59 | 11,74 | 11,48 | 11,61 | 0,83% | 435,00 |
| 13.03.2026 | 11,98 | 12,09 | 11,48 | 11,51 | -3,76% | 1.280,00 |
| 12.03.2026 | 12,22 | 12,45 | 11,91 | 11,96 | -2,19% | - |
| 11.03.2026 | 12,25 | 12,41 | 12,07 | 12,23 | -0,37% | - |
| 10.03.2026 | 12,22 | 12,28 | 11,86 | 12,28 | 0,54% | 2.700,00 |
| 09.03.2026 | 12,10 | 12,33 | 11,54 | 12,21 | -0,51% | 13.381,00 |
| 06.03.2026 | 13,13 | 13,17 | 12,23 | 12,27 | -6,43% | - |
| 05.03.2026 | 13,23 | 13,36 | 12,89 | 13,12 | -0,65% | - |
| 04.03.2026 | 12,68 | 13,21 | 12,62 | 13,20 | 3,90% | - |
| 03.03.2026 | 12,58 | 12,71 | 12,25 | 12,71 | 1,03% | 1.320,00 |
| 02.03.2026 | 13,03 | 13,10 | 12,53 | 12,58 | -3,49% | - |
| 27.02.2026 | 13,35 | 13,36 | 12,78 | 13,03 | -2,40% | 125,00 |
| 26.02.2026 | 13,10 | 13,56 | 13,09 | 13,35 | 2,30% | - |
| 25.02.2026 | 12,54 | 13,06 | 12,54 | 13,05 | 3,87% | 320,00 |
| 24.02.2026 | 12,67 | 12,81 | 12,36 | 12,57 | -0,66% | - |
| 23.02.2026 | 12,91 | 13,11 | 12,40 | 12,65 | -3,36% | 628,00 |
| 20.02.2026 | 13,32 | 13,49 | 12,82 | 13,09 | -1,59% | - |
| 19.02.2026 | 13,31 | 13,54 | 13,17 | 13,30 | -0,14% | - |
| 18.02.2026 | 13,19 | 13,72 | 13,19 | 13,32 | 1,15% | - |
| 17.02.2026 | 13,08 | 13,33 | 12,89 | 13,17 | 0,65% | 1.449,00 |
| 16.02.2026 | 13,08 | 13,14 | 13,07 | 13,08 | 0,11% | 39,00 |
| 13.02.2026 | 13,75 | 13,82 | 12,96 | 13,07 | -4,88% | - |
| 12.02.2026 | 13,92 | 14,12 | 13,34 | 13,74 | -1,22% | 58,00 |
| 11.02.2026 | 14,66 | 14,78 | 13,64 | 13,91 | -5,25% | - |
| 10.02.2026 | 14,32 | 14,75 | 14,17 | 14,68 | 2,48% | 24,00 |
| 09.02.2026 | 14,49 | 14,72 | 13,65 | 14,32 | -0,91% | - |
| 06.02.2026 | 14,04 | 14,56 | 13,91 | 14,46 | 3,45% | - |
| 05.02.2026 | 13,25 | 14,09 | 12,97 | 13,97 | 5,43% | 770,00 |
| 04.02.2026 | 13,39 | 14,64 | 12,49 | 13,25 | -3,92% | 605,00 |