35,850$
0,53%
Echtzeit-Aktienkurs Sonida Senior Living Inc.
Bid:
Ask:
Aktienkurse zur Sonida Senior Living Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2026 | 35,56 | 36,78 | 34,65 | 35,85 | 0,53% | 518.579,00 |
| 09.06.2026 | 33,71 | 35,81 | 33,71 | 35,66 | 6,48% | 586.640,00 |
| 08.06.2026 | 34,38 | 34,96 | 33,32 | 33,49 | -2,59% | 629.112,00 |
| 05.06.2026 | 33,33 | 34,58 | 32,89 | 34,38 | 3,65% | 472.594,00 |
| 04.06.2026 | 33,82 | 34,64 | 32,59 | 33,17 | -1,34% | 759.144,00 |
| 03.06.2026 | 33,66 | 34,08 | 32,96 | 33,62 | -0,09% | 604.509,00 |
| 02.06.2026 | 32,61 | 33,94 | 32,61 | 33,65 | 2,75% | 907.682,00 |
| 01.06.2026 | 34,49 | 35,27 | 32,65 | 32,75 | -7,36% | 870.678,00 |
| 29.05.2026 | 35,90 | 36,85 | 35,29 | 35,35 | -2,00% | 495.579,00 |
| 28.05.2026 | 36,95 | 37,23 | 36,00 | 36,07 | -2,91% | 465.758,00 |
| 27.05.2026 | 37,72 | 38,10 | 36,94 | 37,15 | -0,99% | 326.368,00 |
| 26.05.2026 | 37,29 | 37,78 | 36,77 | 37,52 | 1,38% | 749.858,00 |
| 22.05.2026 | 38,01 | 38,90 | 36,71 | 37,01 | -2,58% | 590.735,00 |
| 21.05.2026 | 36,03 | 38,04 | 35,86 | 37,99 | 3,71% | 939.942,00 |
| 20.05.2026 | 36,78 | 37,00 | 35,96 | 36,63 | 1,19% | 598.605,00 |
| 19.05.2026 | 36,54 | 36,84 | 35,20 | 36,20 | -2,00% | 830.972,00 |
| 18.05.2026 | 37,59 | 38,77 | 36,83 | 36,94 | -2,22% | 525.828,00 |
| 15.05.2026 | 38,70 | 38,86 | 37,60 | 37,78 | -2,07% | 491.349,00 |
| 14.05.2026 | 38,78 | 39,66 | 38,34 | 38,58 | -0,52% | 743.945,00 |
| 13.05.2026 | 37,10 | 39,34 | 36,48 | 38,78 | 4,47% | 674.105,00 |
| 12.05.2026 | 37,39 | 37,92 | 36,52 | 37,12 | 0,43% | 667.690,00 |
| 11.05.2026 | 35,16 | 37,71 | 33,10 | 36,96 | -3,42% | 977.704,00 |
| 08.05.2026 | 36,73 | 38,86 | 36,63 | 38,27 | 4,71% | 808.789,00 |
| 07.05.2026 | 37,55 | 37,55 | 35,54 | 36,55 | -1,62% | 708.853,00 |
| 06.05.2026 | 37,28 | 37,71 | 36,70 | 37,15 | -0,32% | 512.164,00 |
| 05.05.2026 | 37,45 | 37,98 | 36,70 | 37,27 | -0,37% | 487.594,00 |
| 04.05.2026 | 37,30 | 38,00 | 36,76 | 37,41 | -0,16% | 540.735,00 |
| 01.05.2026 | 38,12 | 38,99 | 37,43 | 37,47 | -1,29% | 740.945,00 |
| 30.04.2026 | 37,53 | 37,98 | 36,81 | 37,96 | 1,23% | 669.440,00 |
| 29.04.2026 | 37,70 | 38,17 | 37,28 | 37,50 | -0,79% | 567.351,00 |
| 28.04.2026 | 36,40 | 37,92 | 35,96 | 37,80 | 3,85% | 919.638,00 |
| 27.04.2026 | 36,05 | 36,99 | 35,99 | 36,40 | 1,03% | 451.205,00 |
| 24.04.2026 | 35,10 | 36,20 | 34,39 | 36,03 | 2,50% | 398.693,00 |
| 23.04.2026 | 34,00 | 35,15 | 33,95 | 35,15 | 3,14% | 543.731,00 |
| 22.04.2026 | 34,49 | 34,62 | 33,63 | 34,08 | -0,87% | 411.953,00 |
| 21.04.2026 | 34,71 | 34,95 | 33,75 | 34,38 | -0,69% | 634.037,00 |
| 20.04.2026 | 34,80 | 34,97 | 34,10 | 34,62 | -0,14% | 488.640,00 |
| 17.04.2026 | 35,53 | 36,20 | 34,35 | 34,67 | -2,12% | 653.737,00 |
| 16.04.2026 | 34,95 | 35,86 | 34,56 | 35,42 | 1,17% | 549.885,00 |
| 15.04.2026 | 34,30 | 35,07 | 34,13 | 35,01 | 1,80% | 598.423,00 |
| 14.04.2026 | 33,02 | 34,40 | 32,75 | 34,39 | 3,74% | 682.138,00 |
| 13.04.2026 | 32,81 | 33,49 | 31,44 | 33,15 | 1,75% | 487.195,00 |
| 10.04.2026 | 32,41 | 32,58 | 31,75 | 32,58 | -0,06% | 699.933,00 |
| 09.04.2026 | 32,53 | 33,11 | 31,97 | 32,60 | -0,55% | 532.214,00 |
| 08.04.2026 | 33,00 | 33,38 | 32,43 | 32,78 | 2,37% | 565.673,00 |
| 07.04.2026 | 32,38 | 32,85 | 31,99 | 32,02 | -1,39% | 399.016,00 |
| 06.04.2026 | 31,57 | 33,15 | 31,57 | 32,47 | 0,90% | 538.089,00 |
| 02.04.2026 | 31,81 | 32,20 | 30,65 | 32,18 | 0,25% | 582.362,00 |
| 01.04.2026 | 32,46 | 32,93 | 32,10 | 32,10 | -0,47% | 505.648,00 |
| 31.03.2026 | 31,67 | 32,41 | 31,03 | 32,25 | 3,20% | 689.915,00 |
| 30.03.2026 | 32,01 | 32,09 | 31,09 | 31,25 | -1,26% | 496.302,00 |
| 27.03.2026 | 32,00 | 32,52 | 31,44 | 31,65 | 0,70% | 665.075,00 |
| 26.03.2026 | 30,95 | 31,91 | 30,82 | 31,43 | 0,67% | 576.534,00 |
| 25.03.2026 | 31,77 | 32,00 | 31,00 | 31,22 | -1,01% | 612.607,00 |
| 24.03.2026 | 31,55 | 32,39 | 30,76 | 31,54 | -0,32% | 591.939,00 |
| 23.03.2026 | 32,29 | 32,57 | 31,34 | 31,64 | -0,44% | 597.317,00 |
| 20.03.2026 | 33,14 | 33,27 | 31,30 | 31,78 | -5,11% | 973.730,00 |
| 19.03.2026 | 35,35 | 36,51 | 33,26 | 33,49 | -6,84% | 1.110.962,00 |
| 18.03.2026 | 36,51 | 36,87 | 34,73 | 35,95 | -0,85% | 1.221.077,00 |
| 17.03.2026 | 35,68 | 36,53 | 34,40 | 36,26 | 0,25% | 1.416.942,00 |
| 16.03.2026 | 35,00 | 37,21 | 35,00 | 36,17 | 3,14% | 1.535.621,00 |
| 13.03.2026 | 32,82 | 35,18 | 30,85 | 35,07 | 4,34% | 1.389.187,00 |
| 12.03.2026 | 32,55 | 33,67 | 32,01 | 33,61 | -0,27% | 1.902.791,00 |
| 11.03.2026 | 36,48 | 37,02 | 32,40 | 33,70 | -9,31% | 959.364,00 |
| 10.03.2026 | 37,10 | 37,56 | 36,21 | 37,16 | 0,90% | 123.535,00 |
| 09.03.2026 | 36,10 | 37,21 | 35,81 | 36,83 | 0,52% | 87.473,00 |
| 06.03.2026 | 35,56 | 37,29 | 35,29 | 36,64 | 1,05% | 73.683,00 |
| 05.03.2026 | 35,77 | 37,57 | 35,11 | 36,26 | -2,89% | 171.751,00 |
| 04.03.2026 | 36,91 | 37,52 | 36,32 | 37,34 | 2,36% | 69.669,00 |
| 03.03.2026 | 35,37 | 36,93 | 34,95 | 36,48 | -0,05% | 155.398,00 |
| 02.03.2026 | 36,00 | 36,98 | 35,35 | 36,50 | 1,70% | 70.262,00 |
| 27.02.2026 | 35,65 | 36,40 | 35,45 | 35,89 | 0,31% | 61.981,00 |
| 26.02.2026 | 35,37 | 36,00 | 35,00 | 35,78 | 1,50% | 79.588,00 |
| 25.02.2026 | 35,36 | 35,36 | 34,50 | 35,25 | 0,63% | 43.867,00 |
| 24.02.2026 | 35,31 | 35,97 | 34,51 | 35,03 | 1,42% | 65.626,00 |
| 23.02.2026 | 34,70 | 35,07 | 34,23 | 34,54 | -0,26% | 45.667,00 |
| 20.02.2026 | 34,67 | 34,77 | 34,34 | 34,63 | -0,12% | 13.318,00 |
| 19.02.2026 | 34,87 | 34,87 | 33,88 | 34,67 | 0,00% | 36.924,00 |
| 18.02.2026 | 35,02 | 35,48 | 34,10 | 34,67 | -0,66% | 32.435,00 |
| 17.02.2026 | 34,09 | 35,25 | 34,09 | 34,90 | 2,26% | 44.687,00 |
| 13.02.2026 | 33,83 | 34,56 | 32,98 | 34,13 | 0,41% | 181.905,00 |
| 12.02.2026 | 34,39 | 35,08 | 33,81 | 33,99 | -1,99% | 31.098,00 |
| 11.02.2026 | 35,01 | 35,01 | 33,95 | 34,68 | 0,70% | 29.555,00 |
| 10.02.2026 | 35,26 | 35,26 | 34,35 | 34,44 | -0,66% | 34.342,00 |
| 09.02.2026 | 34,37 | 35,00 | 34,05 | 34,67 | 1,40% | 34.416,00 |
| 06.02.2026 | 32,66 | 34,83 | 32,66 | 34,19 | 6,44% | 84.111,00 |
| 05.02.2026 | 32,08 | 32,62 | 31,85 | 32,12 | 1,23% | 24.593,00 |
| 04.02.2026 | 33,26 | 33,26 | 31,48 | 31,73 | -2,73% | 51.515,00 |
| 03.02.2026 | 33,49 | 33,49 | 32,38 | 32,62 | -0,64% | 32.820,00 |
| 02.02.2026 | 32,24 | 32,90 | 31,49 | 32,83 | 3,08% | 343.639,00 |
| 30.01.2026 | 31,65 | 32,10 | 31,04 | 31,85 | 1,79% | 54.741,00 |
| 29.01.2026 | 31,42 | 31,50 | 30,65 | 31,29 | 1,66% | 56.999,00 |
| 28.01.2026 | 31,42 | 31,42 | 30,68 | 30,78 | -1,69% | 54.430,00 |
| 27.01.2026 | 31,43 | 31,69 | 31,02 | 31,31 | -1,35% | 51.051,00 |
| 26.01.2026 | 31,54 | 32,08 | 31,28 | 31,74 | -0,03% | 29.562,00 |
| 22.01.2026 | 32,00 | 32,39 | 31,56 | 31,75 | -0,75% | 36.892,00 |
| 21.01.2026 | 31,54 | 32,20 | 31,48 | 31,99 | 1,85% | 34.914,00 |
| 20.01.2026 | 31,33 | 31,68 | 31,30 | 31,41 | -0,82% | 29.015,00 |
| 16.01.2026 | 31,82 | 32,10 | 31,45 | 31,67 | -0,81% | 32.541,00 |
| 15.01.2026 | 32,11 | 32,11 | 31,26 | 31,93 | 0,92% | 22.106,00 |