Sonida Senior Living Inc.
[WKN: A2QJSN | ISIN: US1404752032]
Aktienkurse
24,970$ 3,40%
Echtzeit-Aktienkurs Sonida Senior Living Inc.
Bid: Ask:

Aktienkurse zur Sonida Senior Living Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
02.07.2025 24,49 24,97 24,36 24,97 3,40% 11.991,00
01.07.2025 24,90 24,99 24,07 24,15 -3,21% 25.515,00
30.06.2025 24,95 25,39 24,67 24,95 -0,83% 26.552,00
27.06.2025 24,35 25,19 24,10 25,16 3,33% 166.228,00
26.06.2025 24,21 24,40 24,07 24,35 0,87% 10.397,00
25.06.2025 24,59 24,59 23,99 24,14 -1,59% 14.126,00
24.06.2025 24,72 24,74 24,38 24,53 1,20% 17.754,00
23.06.2025 23,88 24,35 23,66 24,24 1,08% 22.919,00
20.06.2025 24,33 24,56 23,86 23,98 -0,37% 26.893,00
18.06.2025 23,96 24,57 23,96 24,07 0,04% 12.109,00
17.06.2025 24,73 24,93 23,98 24,06 -0,91% 22.101,00
16.06.2025 24,26 24,42 24,19 24,28 1,17% 11.527,00
13.06.2025 24,60 24,60 23,85 24,00 -3,03% 45.926,00
12.06.2025 25,23 25,23 24,71 24,75 -1,55% 10.829,00
11.06.2025 24,75 25,42 24,49 25,14 0,04% 28.761,00
10.06.2025 25,08 25,54 25,05 25,13 0,48% 16.550,00
09.06.2025 25,37 25,44 24,67 25,01 -1,38% 19.847,00
06.06.2025 24,68 25,57 24,68 25,36 3,51% 24.800,00
05.06.2025 24,44 24,62 24,32 24,50 0,49% 17.286,00
04.06.2025 24,52 24,96 24,19 24,38 -1,06% 21.191,00
03.06.2025 24,48 24,80 24,29 24,64 1,69% 19.046,00
02.06.2025 24,21 24,34 24,15 24,23 -0,70% 23.153,00
30.05.2025 24,48 24,77 24,22 24,40 -0,08% 40.976,00
29.05.2025 24,58 24,71 24,31 24,42 -0,89% 12.679,00
28.05.2025 24,99 25,02 24,52 24,64 -1,32% 28.467,00
27.05.2025 25,02 25,15 24,70 24,97 1,88% 50.454,00
23.05.2025 24,27 24,80 24,23 24,51 -0,49% 32.205,00
22.05.2025 24,95 24,95 24,43 24,63 -0,53% 26.474,00
21.05.2025 25,42 25,42 24,63 24,76 -3,39% 33.646,00
20.05.2025 26,04 26,11 25,52 25,63 -2,03% 15.176,00
19.05.2025 25,91 26,21 25,83 26,16 -0,19% 28.285,00
16.05.2025 26,15 26,36 26,05 26,21 0,23% 46.624,00
15.05.2025 26,08 26,46 25,46 26,15 -0,61% 44.942,00
14.05.2025 26,42 26,98 26,16 26,31 -2,59% 67.853,00
13.05.2025 26,97 27,01 26,54 27,01 -0,44% 78.890,00
12.05.2025 25,20 27,85 25,13 27,13 9,84% 58.659,00
09.05.2025 24,41 24,88 24,23 24,70 0,45% 31.472,00
08.05.2025 24,32 24,99 24,05 24,59 2,63% 37.215,00
07.05.2025 24,03 24,44 23,53 23,96 2,66% 17.857,00
06.05.2025 23,62 23,66 22,93 23,34 -1,52% 31.721,00
05.05.2025 23,38 24,24 23,38 23,70 -1,58% 17.048,00
02.05.2025 23,56 24,57 23,50 24,08 3,70% 29.558,00
01.05.2025 23,00 23,49 22,26 23,22 0,00% 21.722,00
30.04.2025 23,64 23,70 22,77 23,22 -0,98% 46.073,00
29.04.2025 22,75 23,51 22,40 23,45 4,69% 25.299,00
28.04.2025 21,94 22,62 21,61 22,40 0,58% 10.035,00
25.04.2025 22,25 22,46 21,54 22,27 -0,09% 24.917,00
24.04.2025 21,91 22,51 21,88 22,29 2,34% 17.940,00
23.04.2025 21,78 22,15 21,37 21,78 4,16% 18.655,00
22.04.2025 20,43 21,16 20,30 20,91 1,95% 42.774,00
21.04.2025 21,13 21,19 20,31 20,51 -4,16% 21.959,00
17.04.2025 21,70 22,35 21,26 21,40 -1,61% 58.098,00
16.04.2025 21,19 22,09 21,19 21,75 0,05% 34.701,00
15.04.2025 21,73 22,44 21,45 21,74 -0,09% 41.263,00
14.04.2025 21,50 22,08 21,26 21,76 0,83% 23.658,00
11.04.2025 21,01 21,99 20,65 21,58 5,27% 19.402,00
10.04.2025 20,93 21,22 20,41 20,50 -5,92% 34.283,00
09.04.2025 19,56 22,19 19,34 21,79 9,83% 24.256,00
08.04.2025 21,00 21,14 19,40 19,84 -3,97% 38.424,00
07.04.2025 20,62 22,19 20,33 20,66 -4,97% 51.366,00
04.04.2025 21,71 22,40 21,15 21,74 -3,42% 26.760,00
03.04.2025 21,95 23,20 21,70 22,51 -2,34% 51.032,00
02.04.2025 22,86 23,31 22,32 23,05 0,13% 20.460,00
01.04.2025 23,01 23,42 22,80 23,02 -1,16% 13.056,00
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