23,369$
2,95%
Echtzeit-Aktienkurs Sonida Senior Living Inc.
Bid:
Ask:
Aktienkurse zur Sonida Senior Living Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 22,82 | 23,66 | 22,30 | 23,29 | 2,60% | 27.545,00 |
| 28.03.2025 | 23,42 | 23,42 | 22,67 | 22,70 | -2,24% | 13.646,00 |
| 27.03.2025 | 23,04 | 23,51 | 23,04 | 23,22 | 1,13% | 10.695,00 |
| 26.03.2025 | 23,35 | 23,35 | 22,86 | 22,96 | -1,03% | 18.152,00 |
| 25.03.2025 | 23,40 | 23,91 | 23,09 | 23,20 | -1,40% | 17.254,00 |
| 24.03.2025 | 23,82 | 23,95 | 23,49 | 23,53 | 0,21% | 20.063,00 |
| 21.03.2025 | 23,45 | 23,82 | 23,07 | 23,48 | -0,93% | 52.554,00 |
| 20.03.2025 | 23,66 | 24,32 | 23,56 | 23,70 | -0,50% | 15.040,00 |
| 19.03.2025 | 23,70 | 24,03 | 22,82 | 23,82 | -0,29% | 41.449,00 |
| 18.03.2025 | 23,95 | 24,31 | 23,50 | 23,89 | -2,41% | 31.823,00 |
| 17.03.2025 | 24,55 | 25,12 | 23,66 | 24,48 | 3,86% | 33.626,00 |
| 14.03.2025 | 22,95 | 23,80 | 22,95 | 23,57 | 3,24% | 28.083,00 |
| 13.03.2025 | 22,83 | 23,43 | 22,46 | 22,83 | -1,59% | 31.535,00 |
| 12.03.2025 | 24,13 | 24,13 | 23,09 | 23,20 | -1,90% | 44.183,00 |
| 11.03.2025 | 22,10 | 23,80 | 22,10 | 23,65 | 0,85% | 27.406,00 |
| 10.03.2025 | 24,71 | 24,71 | 22,94 | 23,45 | -4,79% | 30.550,00 |
| 07.03.2025 | 23,96 | 25,04 | 23,37 | 24,63 | 2,50% | 37.615,00 |
| 06.03.2025 | 24,43 | 24,43 | 23,92 | 24,03 | -2,36% | 13.458,00 |
| 05.03.2025 | 23,41 | 24,69 | 23,41 | 24,61 | 3,10% | 26.175,00 |
| 04.03.2025 | 23,72 | 25,06 | 23,43 | 23,87 | 0,34% | 35.202,00 |
| 03.03.2025 | 24,01 | 24,62 | 23,67 | 23,79 | -2,10% | 64.154,00 |
| 28.02.2025 | 24,00 | 24,85 | 23,37 | 24,30 | 2,79% | 30.480,00 |
| 27.02.2025 | 24,11 | 24,65 | 23,55 | 23,64 | -3,82% | 35.854,00 |
| 26.02.2025 | 24,65 | 25,32 | 24,37 | 24,58 | -1,64% | 28.366,00 |
| 25.02.2025 | 24,73 | 25,31 | 24,16 | 24,99 | 0,97% | 57.064,00 |
| 24.02.2025 | 24,10 | 25,56 | 24,10 | 24,75 | 0,16% | 36.483,00 |
| 21.02.2025 | 25,35 | 25,35 | 24,59 | 24,71 | -1,79% | 23.412,00 |
| 20.02.2025 | 25,97 | 25,97 | 24,99 | 25,16 | -3,93% | 22.833,00 |
| 19.02.2025 | 25,53 | 26,46 | 25,53 | 26,19 | 1,83% | 17.257,00 |
| 18.02.2025 | 25,66 | 25,80 | 24,25 | 25,72 | 0,86% | 17.899,00 |
| 14.02.2025 | 25,68 | 25,93 | 25,20 | 25,50 | -0,58% | 17.301,00 |
| 13.02.2025 | 24,49 | 25,83 | 24,49 | 25,65 | 4,87% | 35.451,00 |
| 12.02.2025 | 24,50 | 24,76 | 23,89 | 24,46 | -1,65% | 25.612,00 |
| 11.02.2025 | 24,26 | 24,97 | 24,20 | 24,87 | 1,55% | 34.898,00 |
| 10.02.2025 | 24,37 | 24,94 | 24,02 | 24,49 | 1,32% | 26.882,00 |
| 07.02.2025 | 24,61 | 24,61 | 23,94 | 24,17 | -0,74% | 25.281,00 |
| 06.02.2025 | 25,14 | 25,27 | 24,25 | 24,35 | -2,64% | 17.225,00 |
| 05.02.2025 | 24,31 | 25,02 | 24,31 | 25,01 | 3,01% | 30.151,00 |
| 04.02.2025 | 23,97 | 24,34 | 23,48 | 24,28 | 2,27% | 33.015,00 |
| 03.02.2025 | 23,08 | 24,28 | 22,67 | 23,74 | 2,82% | 37.222,00 |
| 31.01.2025 | 24,04 | 24,05 | 22,72 | 23,09 | -3,27% | 44.950,00 |
| 30.01.2025 | 23,74 | 24,10 | 23,59 | 23,87 | 1,02% | 30.397,00 |
| 29.01.2025 | 23,00 | 23,82 | 22,80 | 23,63 | 2,61% | 36.084,00 |
| 28.01.2025 | 23,39 | 23,39 | 22,71 | 23,03 | -1,75% | 28.063,00 |
| 27.01.2025 | 23,50 | 23,77 | 23,23 | 23,44 | -0,26% | 27.180,00 |
| 24.01.2025 | 23,79 | 24,35 | 23,50 | 23,50 | -1,84% | 24.691,00 |
| 23.01.2025 | 23,14 | 24,06 | 22,76 | 23,94 | 3,50% | 81.069,00 |
| 22.01.2025 | 23,23 | 23,33 | 23,01 | 23,13 | -0,64% | 59.301,00 |
| 21.01.2025 | 22,71 | 23,48 | 22,58 | 23,28 | 3,56% | 48.955,00 |
| 17.01.2025 | 22,51 | 22,67 | 22,10 | 22,48 | 0,54% | 27.649,00 |
| 16.01.2025 | 22,47 | 23,26 | 22,27 | 22,36 | -3,16% | 33.374,00 |
| 15.01.2025 | 23,38 | 23,45 | 22,59 | 23,09 | 1,23% | 32.857,00 |
| 14.01.2025 | 22,32 | 22,99 | 22,18 | 22,81 | 3,73% | 82.914,00 |
| 13.01.2025 | 21,33 | 22,08 | 20,75 | 21,99 | 2,61% | 59.219,00 |
| 10.01.2025 | 20,79 | 21,60 | 20,76 | 21,43 | 0,42% | 76.019,00 |
| 08.01.2025 | 21,18 | 21,60 | 20,67 | 21,34 | 0,00% | 84.965,00 |
| 07.01.2025 | 22,01 | 22,11 | 21,16 | 21,34 | -4,18% | 70.111,00 |
| 06.01.2025 | 22,90 | 23,00 | 22,24 | 22,27 | -2,50% | 32.186,00 |
| 03.01.2025 | 22,83 | 22,90 | 22,50 | 22,84 | -0,17% | 25.310,00 |
| 02.01.2025 | 23,30 | 23,55 | 22,82 | 22,88 | -0,87% | 34.133,00 |
| 31.12.2024 | 23,01 | 23,23 | 22,67 | 23,08 | 1,50% | 47.747,00 |
| 30.12.2024 | 22,55 | 22,98 | 22,28 | 22,74 | -0,74% | 38.903,00 |
| 27.12.2024 | 23,28 | 23,54 | 22,61 | 22,91 | -1,21% | 36.427,00 |
| 26.12.2024 | 24,56 | 24,56 | 23,01 | 23,19 | -0,43% | 57.249,00 |
| 24.12.2024 | 23,11 | 23,59 | 23,02 | 23,29 | 0,78% | 15.788,00 |
| 23.12.2024 | 23,55 | 23,89 | 22,97 | 23,11 | -2,49% | 45.343,00 |
| 20.12.2024 | 22,79 | 24,23 | 22,54 | 23,70 | 2,55% | 462.818,00 |
| 19.12.2024 | 23,48 | 23,94 | 23,10 | 23,11 | -0,47% | 81.039,00 |
| 18.12.2024 | 24,29 | 24,70 | 23,20 | 23,22 | -5,22% | 77.456,00 |
| 17.12.2024 | 24,12 | 25,28 | 23,92 | 24,50 | 1,07% | 101.559,00 |
| 16.12.2024 | 25,07 | 25,23 | 24,20 | 24,24 | -2,38% | 77.971,00 |
| 13.12.2024 | 23,56 | 25,06 | 23,37 | 24,83 | 3,80% | 81.164,00 |
| 12.12.2024 | 24,40 | 24,59 | 23,70 | 23,92 | -2,61% | 57.215,00 |
| 11.12.2024 | 24,53 | 25,10 | 24,30 | 24,56 | -2,15% | 56.421,00 |
| 10.12.2024 | 24,57 | 25,98 | 24,57 | 25,10 | -1,26% | 74.784,00 |
| 09.12.2024 | 24,78 | 26,31 | 24,78 | 25,42 | 3,71% | 141.741,00 |
| 06.12.2024 | 24,60 | 24,60 | 23,65 | 24,51 | -0,93% | 78.093,00 |
| 05.12.2024 | 24,80 | 25,25 | 24,19 | 24,74 | -0,72% | 69.428,00 |
| 04.12.2024 | 24,86 | 25,35 | 24,50 | 24,92 | -0,68% | 37.144,00 |
| 03.12.2024 | 25,59 | 25,59 | 24,70 | 25,09 | -2,07% | 47.645,00 |
| 02.12.2024 | 25,73 | 26,33 | 25,50 | 25,62 | -1,69% | 61.857,00 |
| 29.11.2024 | 25,83 | 26,35 | 25,71 | 26,06 | 0,89% | 20.813,00 |
| 27.11.2024 | 26,39 | 26,49 | 25,82 | 25,83 | -0,84% | 36.365,00 |
| 26.11.2024 | 24,83 | 26,13 | 24,81 | 26,05 | 3,05% | 67.622,00 |
| 25.11.2024 | 25,15 | 25,85 | 25,05 | 25,28 | 1,81% | 86.853,00 |
| 22.11.2024 | 24,86 | 24,86 | 23,97 | 24,83 | 1,10% | 50.609,00 |
| 21.11.2024 | 24,07 | 25,08 | 23,90 | 24,56 | 3,32% | 47.485,00 |
| 20.11.2024 | 23,25 | 24,62 | 22,76 | 23,77 | 6,74% | 183.305,00 |
| 19.11.2024 | 21,28 | 22,36 | 21,10 | 22,27 | 3,44% | 58.712,00 |
| 18.11.2024 | 21,12 | 22,09 | 21,12 | 21,53 | -0,14% | 65.309,00 |
| 15.11.2024 | 22,86 | 23,33 | 21,52 | 21,56 | -4,77% | 87.481,00 |
| 14.11.2024 | 22,36 | 22,85 | 21,71 | 22,64 | 0,22% | 172.777,00 |
| 13.11.2024 | 25,52 | 25,52 | 22,50 | 22,59 | -5,32% | 151.842,00 |
| 12.11.2024 | 24,52 | 24,52 | 23,50 | 23,86 | -3,63% | 139.855,00 |
| 11.11.2024 | 25,89 | 25,89 | 24,57 | 24,76 | -2,06% | 44.923,00 |
| 08.11.2024 | 25,83 | 25,85 | 25,24 | 25,28 | -2,13% | 26.332,00 |
| 07.11.2024 | 27,17 | 27,17 | 25,69 | 25,83 | -4,51% | 37.214,00 |
| 06.11.2024 | 26,84 | 27,30 | 26,60 | 27,05 | 3,88% | 63.970,00 |
| 05.11.2024 | 24,93 | 26,05 | 24,93 | 26,04 | 3,17% | 41.467,00 |
| 04.11.2024 | 25,16 | 25,78 | 25,05 | 25,24 | -0,39% | 42.233,00 |