17,910$
9,54%
Echtzeit-Aktienkurs Sleep Number Corp
Bid:
Ask:
Aktienkurse zur Sleep Number Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 16,39 | 18,19 | 16,16 | 17,91 | 9,54% | 268.647,00 |
| 17.01.2025 | 17,58 | 17,63 | 16,00 | 16,35 | -5,49% | 385.493,00 |
| 16.01.2025 | 15,96 | 17,33 | 15,63 | 17,30 | 8,60% | 257.015,00 |
| 15.01.2025 | 15,96 | 16,35 | 15,74 | 15,93 | 3,98% | 194.891,00 |
| 14.01.2025 | 15,51 | 15,69 | 14,80 | 15,32 | 1,06% | 173.712,00 |
| 13.01.2025 | 14,79 | 15,34 | 14,43 | 15,16 | 1,27% | 197.821,00 |
| 10.01.2025 | 14,81 | 15,39 | 14,48 | 14,97 | -0,66% | 168.527,00 |
| 08.01.2025 | 14,88 | 16,00 | 14,19 | 15,07 | 0,27% | 208.398,00 |
| 07.01.2025 | 14,96 | 15,34 | 14,58 | 15,03 | 0,60% | 216.866,00 |
| 06.01.2025 | 15,02 | 15,33 | 14,62 | 14,94 | -0,33% | 276.632,00 |
| 03.01.2025 | 14,91 | 15,02 | 14,26 | 14,99 | 0,27% | 376.569,00 |
| 02.01.2025 | 15,31 | 16,03 | 14,67 | 14,95 | -1,90% | 258.824,00 |
| 31.12.2024 | 15,35 | 15,83 | 15,09 | 15,24 | -0,20% | 270.595,00 |
| 30.12.2024 | 15,06 | 15,48 | 14,56 | 15,27 | 0,46% | 308.779,00 |
| 27.12.2024 | 15,36 | 15,70 | 14,83 | 15,20 | -2,38% | 458.850,00 |
| 26.12.2024 | 15,95 | 16,36 | 15,50 | 15,57 | -3,47% | 174.317,00 |
| 24.12.2024 | 16,39 | 16,39 | 15,75 | 16,13 | -0,98% | 123.596,00 |
| 23.12.2024 | 16,06 | 16,42 | 15,71 | 16,29 | 0,00% | 258.118,00 |
| 20.12.2024 | 16,53 | 16,85 | 16,11 | 16,29 | -2,34% | 735.770,00 |
| 19.12.2024 | 17,96 | 18,48 | 16,43 | 16,68 | -6,66% | 445.916,00 |
| 18.12.2024 | 19,09 | 20,00 | 17,61 | 17,87 | -5,55% | 327.743,00 |
| 17.12.2024 | 19,22 | 19,77 | 18,53 | 18,92 | -1,71% | 234.048,00 |
| 16.12.2024 | 19,85 | 19,86 | 18,36 | 19,25 | -2,97% | 214.806,00 |
| 13.12.2024 | 20,28 | 20,73 | 19,35 | 19,84 | -1,98% | 236.958,00 |
| 12.12.2024 | 20,21 | 20,45 | 19,64 | 20,24 | -0,83% | 288.682,00 |
| 11.12.2024 | 20,24 | 20,63 | 19,68 | 20,41 | 3,55% | 294.968,00 |
| 10.12.2024 | 19,65 | 19,96 | 18,73 | 19,71 | -0,76% | 354.103,00 |
| 09.12.2024 | 18,66 | 20,27 | 18,66 | 19,86 | 6,37% | 583.357,00 |
| 06.12.2024 | 18,90 | 19,44 | 18,54 | 18,67 | 0,54% | 500.709,00 |
| 05.12.2024 | 16,99 | 18,91 | 16,99 | 18,57 | 9,49% | 442.009,00 |
| 04.12.2024 | 16,40 | 17,11 | 16,09 | 16,96 | 3,10% | 365.105,00 |
| 03.12.2024 | 15,73 | 16,57 | 15,07 | 16,45 | 4,98% | 425.621,00 |
| 02.12.2024 | 15,23 | 15,91 | 14,52 | 15,67 | 4,47% | 472.138,00 |
| 29.11.2024 | 15,43 | 15,75 | 14,74 | 15,00 | -1,06% | 204.748,00 |
| 27.11.2024 | 14,19 | 15,50 | 13,98 | 15,16 | 8,52% | 391.291,00 |
| 26.11.2024 | 14,48 | 14,61 | 13,89 | 13,97 | -5,93% | 411.977,00 |
| 25.11.2024 | 12,64 | 15,31 | 12,64 | 14,85 | 18,90% | 685.798,00 |
| 22.11.2024 | 12,35 | 12,95 | 12,35 | 12,49 | 7,03% | 345.834,00 |
| 20.11.2024 | 11,60 | 12,00 | 11,26 | 11,67 | -0,85% | 327.578,00 |
| 19.11.2024 | 12,25 | 12,25 | 11,46 | 11,77 | -3,37% | 598.414,00 |
| 18.11.2024 | 12,34 | 12,44 | 11,87 | 12,18 | -1,30% | 450.515,00 |
| 15.11.2024 | 13,84 | 13,84 | 12,26 | 12,34 | -9,60% | 548.197,00 |
| 14.11.2024 | 13,96 | 14,65 | 13,45 | 13,65 | -1,44% | 386.157,00 |
| 13.11.2024 | 14,14 | 14,35 | 13,64 | 13,85 | -1,70% | 355.915,00 |
| 12.11.2024 | 14,51 | 14,94 | 13,97 | 14,09 | -5,12% | 399.975,00 |
| 11.11.2024 | 16,06 | 16,36 | 14,80 | 14,85 | -6,72% | 436.083,00 |
| 08.11.2024 | 15,41 | 16,78 | 15,23 | 15,92 | 4,81% | 432.712,00 |
| 07.11.2024 | 14,93 | 16,01 | 14,68 | 15,19 | 1,61% | 401.274,00 |
| 06.11.2024 | 15,54 | 15,54 | 13,80 | 14,95 | 5,36% | 481.153,00 |
| 05.11.2024 | 13,40 | 14,20 | 12,56 | 14,19 | 8,32% | 705.591,00 |
| 04.11.2024 | 12,68 | 13,41 | 12,46 | 13,10 | 3,07% | 440.347,00 |
| 01.11.2024 | 13,90 | 14,21 | 12,50 | 12,71 | -7,29% | 751.930,00 |
| 31.10.2024 | 11,67 | 14,60 | 11,37 | 13,71 | 3,63% | 1.592.865,00 |
| 30.10.2024 | 13,36 | 13,60 | 13,00 | 13,23 | -0,90% | 718.359,00 |
| 29.10.2024 | 13,40 | 13,85 | 12,89 | 13,35 | -1,48% | 352.675,00 |
| 28.10.2024 | 13,78 | 13,96 | 13,41 | 13,55 | 0,37% | 337.877,00 |
| 25.10.2024 | 13,91 | 13,96 | 13,29 | 13,50 | -2,32% | 359.353,00 |
| 24.10.2024 | 14,23 | 14,37 | 13,57 | 13,82 | -2,40% | 210.657,00 |
| 23.10.2024 | 14,39 | 14,61 | 13,89 | 14,16 | -2,01% | 176.356,00 |
| 22.10.2024 | 14,17 | 14,50 | 13,79 | 14,45 | 0,98% | 254.713,00 |
| 21.10.2024 | 15,29 | 15,29 | 13,91 | 14,31 | -6,59% | 362.882,00 |
| 18.10.2024 | 16,23 | 16,35 | 15,26 | 15,32 | -4,90% | 313.580,00 |
| 17.10.2024 | 17,00 | 17,08 | 15,70 | 16,11 | -4,28% | 472.811,00 |
| 16.10.2024 | 15,64 | 16,87 | 15,29 | 16,83 | 9,64% | 467.994,00 |
| 15.10.2024 | 14,63 | 15,64 | 14,63 | 15,35 | 5,07% | 251.205,00 |
| 14.10.2024 | 14,66 | 14,66 | 14,08 | 14,61 | -0,14% | 221.537,00 |
| 11.10.2024 | 14,60 | 14,91 | 14,40 | 14,63 | -1,08% | 283.364,00 |
| 10.10.2024 | 15,43 | 15,43 | 14,27 | 14,79 | -5,25% | 288.044,00 |
| 09.10.2024 | 16,40 | 16,65 | 15,38 | 15,61 | -4,41% | 235.426,00 |
| 08.10.2024 | 16,46 | 16,57 | 15,88 | 16,33 | -1,69% | 210.726,00 |
| 07.10.2024 | 18,03 | 18,05 | 16,56 | 16,61 | -8,99% | 327.253,00 |
| 04.10.2024 | 17,69 | 18,34 | 16,74 | 18,25 | 6,48% | 285.767,00 |
| 03.10.2024 | 16,67 | 17,16 | 16,35 | 17,14 | 1,66% | 224.337,00 |
| 02.10.2024 | 16,88 | 17,52 | 16,70 | 16,86 | -1,81% | 298.332,00 |
| 01.10.2024 | 18,30 | 18,30 | 17,09 | 17,17 | -6,23% | 536.105,00 |
| 30.09.2024 | 17,73 | 18,38 | 17,62 | 18,31 | 3,15% | 453.257,00 |
| 27.09.2024 | 17,09 | 18,15 | 16,90 | 17,75 | 5,34% | 382.224,00 |
| 26.09.2024 | 17,00 | 17,44 | 16,45 | 16,85 | 1,81% | 294.002,00 |
| 25.09.2024 | 17,34 | 17,34 | 15,60 | 16,55 | -4,78% | 371.275,00 |
| 24.09.2024 | 17,21 | 17,43 | 16,75 | 17,38 | 1,88% | 206.976,00 |
| 23.09.2024 | 17,43 | 17,90 | 16,99 | 17,06 | -1,73% | 436.139,00 |
| 20.09.2024 | 18,68 | 18,72 | 17,04 | 17,36 | -8,73% | 738.493,00 |
| 19.09.2024 | 20,28 | 20,75 | 18,43 | 19,02 | -2,91% | 335.136,00 |
| 18.09.2024 | 18,89 | 19,94 | 18,31 | 19,59 | 3,21% | 612.671,00 |
| 17.09.2024 | 18,03 | 20,14 | 17,79 | 18,98 | 8,15% | 753.871,00 |
| 16.09.2024 | 18,69 | 18,74 | 16,87 | 17,55 | -6,10% | 696.239,00 |
| 13.09.2024 | 15,56 | 18,93 | 15,56 | 18,69 | 23,37% | 1.153.719,00 |
| 12.09.2024 | 14,53 | 15,16 | 14,05 | 15,15 | 4,48% | 341.298,00 |
| 11.09.2024 | 14,31 | 14,61 | 13,69 | 14,50 | 1,26% | 285.931,00 |
| 10.09.2024 | 14,08 | 14,34 | 13,74 | 14,32 | 1,34% | 233.369,00 |
| 09.09.2024 | 14,05 | 14,57 | 13,79 | 14,13 | 0,71% | 210.327,00 |
| 06.09.2024 | 14,25 | 14,58 | 13,90 | 14,03 | -1,41% | 426.380,00 |
| 05.09.2024 | 14,31 | 14,55 | 14,05 | 14,23 | 0,64% | 207.539,00 |
| 04.09.2024 | 14,04 | 14,43 | 13,77 | 14,14 | -0,91% | 209.513,00 |
| 03.09.2024 | 14,88 | 15,16 | 14,00 | 14,27 | -6,18% | 368.298,00 |
| 30.08.2024 | 14,94 | 15,25 | 14,67 | 15,21 | 1,74% | 210.376,00 |
| 29.08.2024 | 14,79 | 15,57 | 14,35 | 14,95 | 1,36% | 299.989,00 |
| 28.08.2024 | 14,82 | 15,06 | 14,56 | 14,75 | -1,60% | 266.769,00 |
| 27.08.2024 | 14,87 | 15,17 | 14,65 | 14,99 | -0,46% | 302.706,00 |
| 26.08.2024 | 14,41 | 15,42 | 14,07 | 15,06 | 4,95% | 361.926,00 |