17,200€
8,18%
Echtzeit-Aktienkurs Sleep Number Corp
Bid:
Ask:
Aktienkurse zur Sleep Number Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | 375,00 |
| 26.11.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | 104,00 |
| 25.11.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 10,83% | 225,00 |
| 22.11.2024 | 11,80 | 12,50 | 11,80 | 12,00 | 1,69% | - |
| 21.11.2024 | 11,05 | 11,95 | 10,95 | 11,80 | 6,79% | - |
| 20.11.2024 | 11,15 | 11,40 | 10,70 | 11,05 | -6,36% | - |
| 19.11.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | 777,00 |
| 18.11.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | 6,00 |
| 15.11.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -8,11% | 850,00 |
| 14.11.2024 | 13,10 | 13,80 | 12,80 | 12,95 | -0,38% | - |
| 13.11.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | 15,00 |
| 12.11.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -12,58% | 283,00 |
| 11.11.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 2,03% | 132,00 |
| 08.11.2024 | 14,30 | 15,55 | 14,25 | 14,80 | 5,71% | - |
| 07.11.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 2,94% | 100,00 |
| 06.11.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 7,94% | 100,00 |
| 05.11.2024 | 12,50 | 12,60 | 12,50 | 12,60 | 4,56% | 354,00 |
| 04.11.2024 | 11,65 | 12,30 | 11,60 | 12,05 | 2,55% | - |
| 01.11.2024 | 12,60 | 13,10 | 11,55 | 11,75 | -7,11% | - |
| 31.10.2024 | 11,90 | 13,45 | 10,75 | 12,65 | 6,75% | - |
| 30.10.2024 | 12,30 | 12,60 | 11,25 | 11,85 | -4,05% | - |
| 29.10.2024 | 12,50 | 12,80 | 12,00 | 12,35 | -1,20% | - |
| 28.10.2024 | 12,55 | 12,90 | 12,40 | 12,50 | -3,10% | - |
| 25.10.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 1,18% | 200,00 |
| 24.10.2024 | 13,10 | 13,25 | 12,60 | 12,75 | -2,67% | - |
| 23.10.2024 | 13,35 | 13,55 | 12,90 | 13,10 | -2,24% | - |
| 22.10.2024 | 13,20 | 13,40 | 12,80 | 13,40 | -4,29% | - |
| 21.10.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -4,11% | 200,00 |
| 18.10.2024 | 14,70 | 14,70 | 14,60 | 14,60 | -0,68% | 410,00 |
| 17.10.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | 1,00 |
| 16.10.2024 | 14,50 | 14,90 | 14,50 | 14,90 | 5,67% | 445,00 |
| 15.10.2024 | 13,40 | 14,35 | 13,30 | 14,10 | 5,22% | - |
| 14.10.2024 | 13,40 | 13,40 | 12,90 | 13,40 | 0,00% | - |
| 11.10.2024 | 13,50 | 13,60 | 13,20 | 13,40 | -0,74% | - |
| 10.10.2024 | 14,25 | 14,30 | 13,10 | 13,50 | -4,93% | - |
| 09.10.2024 | 14,90 | 15,05 | 14,05 | 14,20 | -4,38% | - |
| 08.10.2024 | 15,10 | 15,20 | 14,45 | 14,85 | -1,98% | - |
| 07.10.2024 | 16,60 | 16,60 | 15,10 | 15,15 | -9,01% | - |
| 04.10.2024 | 15,60 | 16,70 | 15,25 | 16,65 | 9,54% | - |
| 03.10.2024 | 15,30 | 15,30 | 14,90 | 15,20 | -0,33% | - |
| 02.10.2024 | 15,40 | 15,90 | 15,10 | 15,25 | -7,01% | - |
| 01.10.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -0,30% | 17,00 |
| 30.09.2024 | 15,90 | 16,50 | 15,60 | 16,45 | 3,46% | - |
| 27.09.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 5,30% | 317,00 |
| 26.09.2024 | 14,90 | 15,35 | 14,70 | 15,10 | 1,34% | - |
| 25.09.2024 | 15,50 | 15,55 | 14,05 | 14,90 | -3,87% | - |
| 24.09.2024 | 15,30 | 15,55 | 15,10 | 15,50 | 0,98% | - |
| 23.09.2024 | 15,60 | 16,10 | 15,30 | 15,35 | -0,97% | - |
| 20.09.2024 | 17,00 | 17,10 | 15,35 | 15,50 | -15,30% | - |
| 19.09.2024 | 17,80 | 18,30 | 17,80 | 18,30 | 5,78% | 832,00 |
| 18.09.2024 | 16,60 | 17,30 | 16,60 | 17,30 | -1,14% | 64,00 |
| 17.09.2024 | 17,80 | 17,80 | 17,50 | 17,50 | 11,46% | 150,00 |
| 16.09.2024 | 16,85 | 16,90 | 15,15 | 15,70 | -6,27% | - |
| 13.09.2024 | 13,70 | 17,05 | 13,70 | 16,75 | 23,16% | - |
| 12.09.2024 | 13,20 | 13,70 | 12,75 | 13,60 | 3,82% | - |
| 11.09.2024 | 12,90 | 13,25 | 12,50 | 13,10 | 0,77% | - |
| 10.09.2024 | 12,80 | 13,00 | 12,50 | 13,00 | 1,56% | - |
| 09.09.2024 | 12,70 | 13,20 | 12,55 | 12,80 | 1,19% | - |
| 06.09.2024 | 12,80 | 13,10 | 12,50 | 12,65 | -1,17% | - |
| 05.09.2024 | 12,75 | 13,15 | 12,70 | 12,80 | 0,00% | - |
| 04.09.2024 | 12,85 | 13,00 | 12,45 | 12,80 | -0,78% | - |
| 03.09.2024 | 13,75 | 13,75 | 12,70 | 12,90 | -6,18% | - |
| 02.09.2024 | 13,80 | 13,80 | 13,70 | 13,75 | -0,36% | - |
| 30.08.2024 | 13,50 | 13,80 | 13,25 | 13,80 | 2,22% | - |
| 29.08.2024 | 13,30 | 14,00 | 13,00 | 13,50 | 1,50% | - |
| 28.08.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -2,21% | 27,00 |