6,175€
6,93%
Echtzeit-Aktienkurs Sleep Number Corp
Bid:
Ask:
Aktienkurse zur Sleep Number Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 6,00 | 6,00 | 6,00 | 6,00 | 3,90% | 200,00 |
| 24.04.2025 | 5,38 | 5,90 | 5,20 | 5,78 | 6,94% | - |
| 23.04.2025 | 5,40 | 5,40 | 5,40 | 5,40 | 14,89% | 666,00 |
| 22.04.2025 | 4,56 | 4,70 | 4,56 | 4,70 | 1,73% | 1.070,00 |
| 17.04.2025 | 4,31 | 4,68 | 4,17 | 4,62 | 8,20% | - |
| 16.04.2025 | 4,42 | 4,54 | 4,15 | 4,27 | -4,69% | - |
| 15.04.2025 | 4,42 | 4,52 | 4,21 | 4,48 | 1,36% | - |
| 14.04.2025 | 4,40 | 4,61 | 4,20 | 4,42 | 0,45% | - |
| 11.04.2025 | 4,80 | 4,82 | 4,21 | 4,40 | -8,33% | - |
| 10.04.2025 | 4,80 | 4,80 | 4,80 | 4,80 | 14,83% | 150,00 |
| 09.04.2025 | 4,18 | 4,18 | 4,18 | 4,18 | -4,57% | 300,00 |
| 08.04.2025 | 4,86 | 4,86 | 4,38 | 4,38 | -3,10% | 550,00 |
| 07.04.2025 | 4,58 | 4,64 | 4,52 | 4,52 | -5,83% | 2.003,00 |
| 04.04.2025 | 5,00 | 5,00 | 4,74 | 4,80 | -4,95% | 680,00 |
| 03.04.2025 | 5,90 | 5,90 | 5,05 | 5,05 | -20,16% | 1.769,00 |
| 02.04.2025 | 6,35 | 6,50 | 6,00 | 6,33 | -0,39% | - |
| 01.04.2025 | 5,85 | 6,45 | 5,75 | 6,35 | 13,39% | - |
| 31.03.2025 | 5,60 | 5,60 | 5,60 | 5,60 | -5,88% | 80,00 |
| 28.03.2025 | 6,25 | 6,33 | 5,73 | 5,95 | 2,59% | - |
| 27.03.2025 | 5,70 | 5,80 | 5,70 | 5,80 | -1,69% | 890,00 |
| 26.03.2025 | 5,90 | 5,90 | 5,90 | 5,90 | -0,84% | 854,00 |
| 25.03.2025 | 6,15 | 6,15 | 5,95 | 5,95 | -6,30% | 390,00 |
| 24.03.2025 | 6,35 | 6,35 | 6,35 | 6,35 | -0,39% | 5,00 |
| 21.03.2025 | 6,70 | 6,75 | 6,05 | 6,38 | 2,00% | - |
| 20.03.2025 | 6,25 | 6,25 | 6,25 | 6,25 | 5,04% | 100,00 |
| 19.03.2025 | 5,95 | 5,95 | 5,95 | 5,95 | -7,03% | 2,00 |
| 18.03.2025 | 6,40 | 6,40 | 6,40 | 6,40 | -3,76% | 107,00 |
| 17.03.2025 | 6,65 | 6,65 | 6,65 | 6,65 | 3,10% | 342,00 |
| 14.03.2025 | 6,30 | 6,45 | 6,30 | 6,45 | 13,16% | 251,00 |
| 13.03.2025 | 6,00 | 6,00 | 5,70 | 5,70 | -4,20% | 169,00 |
| 12.03.2025 | 6,45 | 6,78 | 5,95 | 5,95 | -5,56% | - |
| 11.03.2025 | 6,70 | 6,70 | 6,30 | 6,30 | -7,69% | 650,00 |
| 10.03.2025 | 6,95 | 7,28 | 6,55 | 6,83 | 5,00% | - |
| 07.03.2025 | 6,70 | 6,80 | 6,50 | 6,50 | -13,33% | 83,00 |
| 06.03.2025 | 9,80 | 9,80 | 7,10 | 7,50 | -37,24% | 82,00 |
| 05.03.2025 | 11,95 | 12,00 | 11,30 | 11,95 | 0,42% | - |
| 04.03.2025 | 12,10 | 12,10 | 11,90 | 11,90 | -1,65% | 330,00 |
| 03.03.2025 | 13,55 | 13,80 | 11,85 | 12,10 | -12,95% | - |
| 28.02.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -2,80% | 363,00 |
| 27.02.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | 353,00 |
| 26.02.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 3,55% | 343,00 |
| 25.02.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | 1,00 |
| 24.02.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | 5,00 |
| 21.02.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -5,48% | 450,00 |
| 20.02.2025 | 14,80 | 14,80 | 14,60 | 14,60 | -12,57% | 544,00 |
| 19.02.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -5,11% | 50,00 |
| 18.02.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,28% | 102,00 |
| 17.02.2025 | 17,55 | 17,60 | 17,55 | 17,55 | 0,00% | - |
| 14.02.2025 | 16,80 | 17,85 | 16,65 | 17,55 | 8,33% | - |
| 13.02.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | 308,00 |
| 12.02.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,51% | 306,00 |
| 11.02.2025 | 16,10 | 16,60 | 15,85 | 16,55 | 7,47% | - |
| 10.02.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | 200,00 |
| 07.02.2025 | 16,30 | 16,65 | 14,95 | 15,40 | -12,00% | - |
| 06.02.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,45% | 286,00 |
| 05.02.2025 | 16,75 | 17,60 | 16,70 | 17,25 | 6,48% | - |
| 04.02.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,82% | 350,00 |
| 03.02.2025 | 17,20 | 17,30 | 15,50 | 16,50 | -4,35% | - |
| 31.01.2025 | 17,35 | 17,40 | 16,95 | 17,25 | -0,58% | - |
| 30.01.2025 | 17,20 | 17,55 | 16,85 | 17,35 | -0,29% | - |
| 29.01.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -0,85% | 60,00 |
| 28.01.2025 | 17,65 | 18,05 | 17,05 | 17,55 | 0,00% | - |
| 27.01.2025 | 17,85 | 18,20 | 17,30 | 17,55 | -2,23% | - |
| 24.01.2025 | 17,70 | 17,95 | 16,95 | 17,95 | 2,57% | - |
| 23.01.2025 | 17,70 | 17,80 | 17,50 | 17,50 | 2,94% | 800,00 |
| 22.01.2025 | 17,40 | 17,40 | 17,00 | 17,00 | -1,45% | 201,00 |
| 21.01.2025 | 15,80 | 17,40 | 15,70 | 17,25 | 8,49% | - |
| 20.01.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,31% | 31,00 |
| 17.01.2025 | 16,85 | 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 | 15,25 | 14,45 | 14,80 | -0,34% | - |
| 13.01.2025 | 14,60 | 14,95 | 14,15 | 14,85 | 1,71% | - |
| 10.01.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | 344,00 |
| 09.01.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 08.01.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | 346,00 |
| 07.01.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | 400,00 |
| 06.01.2025 | 14,50 | 14,65 | 14,15 | 14,40 | 2,13% | - |
| 03.01.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -3,42% | 6,00 |
| 02.01.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | 11,00 |
| 30.12.2024 | 14,40 | 14,60 | 14,40 | 14,60 | -1,35% | 2,00 |
| 27.12.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -4,52% | 369,00 |
| 23.12.2024 | 15,80 | 15,80 | 15,50 | 15,50 | -1,27% | 330,00 |
| 20.12.2024 | 16,10 | 16,35 | 15,45 | 15,70 | -2,48% | - |
| 19.12.2024 | 17,20 | 17,75 | 15,85 | 16,10 | -12,50% | - |
| 18.12.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | 26,00 |
| 17.12.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | 521,00 |
| 16.12.2024 | 19,00 | 19,00 | 17,60 | 18,10 | -6,70% | 453,00 |
| 13.12.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,78% | 18,00 |
| 12.12.2024 | 19,35 | 19,50 | 18,75 | 19,25 | 2,94% | - |
| 11.12.2024 | 18,50 | 18,70 | 18,50 | 18,70 | 0,54% | 106,00 |
| 10.12.2024 | 18,70 | 18,70 | 18,60 | 18,60 | -1,33% | 550,00 |
| 09.12.2024 | 17,70 | 19,10 | 17,65 | 18,85 | 6,50% | - |
| 06.12.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,85% | 283,00 |
| 05.12.2024 | 16,10 | 17,85 | 15,90 | 17,55 | 13,96% | - |
| 04.12.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,91% | 15,00 |
| 03.12.2024 | 14,90 | 15,75 | 14,30 | 15,70 | 12,95% | - |
| 02.12.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -2,11% | 15,00 |
| 29.11.2024 | 14,35 | 14,90 | 14,05 | 14,20 | -1,39% | - |
| 28.11.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 8,27% | - |