24,150$
-3,21%
Echtzeit-Aktienkurs Sonida Senior Living Inc.
Bid:
Ask:
Aktienkurse zur Sonida Senior Living Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 24,10 | 25,19 | 24,10 | 25,16 | 3,33% | 142.720,00 |
| 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 | 24,57 | 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 | 24,89 | 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 | 24,59 | 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 | 23,71 | 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 | 21,54 | 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 | 19,34 | 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 | 21,58 | 22,40 | 21,15 | 21,74 | -3,42% | 26.760,00 |
| 03.04.2025 | 21,70 | 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 | 23,30 | 23,42 | 22,67 | 22,70 | -2,24% | 13.644,00 |
| 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 | 23,40 | 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 | 23,08 | 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 | 25,25 | 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 | 24,47 | 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 |