13,512€
0,38%
Echtzeit-Aktienkurs Sonos Inc.
Bid:
Ask:
Aktienkurse zur Sonos Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.02.2026 | 12,81 | 14,38 | 12,13 | 13,79 | 9,56% | 519,00 |
| 02.02.2026 | 11,97 | 12,70 | 11,91 | 12,59 | 3,98% | - |
| 30.01.2026 | 11,95 | 12,23 | 11,90 | 12,11 | 1,13% | - |
| 29.01.2026 | 12,16 | 12,29 | 11,88 | 11,97 | -2,02% | 276,00 |
| 28.01.2026 | 12,34 | 12,61 | 12,13 | 12,22 | -0,24% | 580,00 |
| 27.01.2026 | 12,64 | 12,70 | 12,22 | 12,25 | -3,01% | 75,00 |
| 26.01.2026 | 12,55 | 12,92 | 12,52 | 12,63 | 0,41% | 1.600,00 |
| 23.01.2026 | 13,22 | 13,23 | 12,56 | 12,58 | -4,52% | - |
| 22.01.2026 | 13,35 | 13,54 | 13,17 | 13,17 | -1,29% | - |
| 21.01.2026 | 13,10 | 13,53 | 13,01 | 13,35 | 2,20% | - |
| 20.01.2026 | 13,53 | 13,53 | 12,86 | 13,06 | -4,09% | 3.800,00 |
| 19.01.2026 | 13,62 | 13,65 | 13,50 | 13,62 | -0,40% | 910,00 |
| 16.01.2026 | 13,74 | 13,96 | 13,63 | 13,67 | -0,33% | - |
| 15.01.2026 | 13,92 | 14,05 | 13,63 | 13,72 | -1,38% | - |
| 14.01.2026 | 14,59 | 14,66 | 13,78 | 13,91 | -4,70% | 1.163,00 |
| 13.01.2026 | 14,40 | 14,80 | 14,40 | 14,59 | 0,93% | - |
| 12.01.2026 | 14,17 | 14,62 | 14,08 | 14,46 | 1,19% | - |
| 09.01.2026 | 14,41 | 14,60 | 14,22 | 14,29 | -0,63% | 11.900,00 |
| 08.01.2026 | 14,26 | 14,59 | 14,16 | 14,38 | 0,84% | - |
| 07.01.2026 | 14,57 | 14,60 | 13,89 | 14,26 | -2,14% | - |
| 06.01.2026 | 15,42 | 15,53 | 14,44 | 14,57 | -5,71% | 56,00 |
| 05.01.2026 | 15,05 | 15,95 | 14,92 | 15,45 | 3,55% | 560,00 |
| 02.01.2026 | 14,97 | 15,22 | 14,74 | 14,92 | 0,09% | 474,00 |
| 30.12.2025 | 15,03 | 15,04 | 14,91 | 14,91 | -0,75% | 360,00 |
| 29.12.2025 | 15,35 | 15,36 | 14,87 | 15,02 | -0,96% | 914,00 |
| 23.12.2025 | 15,30 | 15,40 | 15,10 | 15,17 | -1,12% | 1.551,00 |
| 22.12.2025 | 15,73 | 15,78 | 14,93 | 15,34 | -2,53% | - |
| 19.12.2025 | 15,60 | 15,75 | 15,47 | 15,74 | 0,93% | 1.460,00 |
| 18.12.2025 | 15,51 | 15,86 | 15,50 | 15,59 | 0,18% | - |
| 17.12.2025 | 15,61 | 15,71 | 15,25 | 15,57 | 0,40% | 614,00 |
| 16.12.2025 | 15,47 | 15,63 | 15,23 | 15,50 | -0,61% | - |
| 15.12.2025 | 15,74 | 15,90 | 15,37 | 15,60 | -0,62% | 28,00 |
| 12.12.2025 | 15,74 | 15,81 | 15,61 | 15,70 | -0,90% | 2.113,00 |
| 11.12.2025 | 16,08 | 16,32 | 15,61 | 15,84 | -2,66% | 890,00 |
| 10.12.2025 | 16,49 | 16,61 | 16,05 | 16,27 | -1,26% | - |
| 09.12.2025 | 16,37 | 17,05 | 16,25 | 16,48 | 0,57% | 950,00 |
| 08.12.2025 | 16,48 | 16,74 | 16,25 | 16,39 | -0,44% | 512,00 |
| 05.12.2025 | 16,13 | 16,46 | 16,03 | 16,46 | 2,10% | 3.035,00 |