10,100$
-1,61%
Echtzeit-Aktienkurs Sonos Inc.
Bid:
Ask:
Aktienkurse zur Sonos Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 10,25 | 10,30 | 9,84 | 10,10 | -1,61% | 1.873.774,00 |
| 30.05.2025 | 10,52 | 10,52 | 10,12 | 10,27 | -3,07% | 2.043.958,00 |
| 29.05.2025 | 10,67 | 10,72 | 10,47 | 10,59 | 1,15% | 1.204.562,00 |
| 28.05.2025 | 10,33 | 10,63 | 10,28 | 10,47 | 1,55% | 1.672.160,00 |
| 27.05.2025 | 9,95 | 10,33 | 9,83 | 10,31 | 6,40% | 1.782.145,00 |
| 23.05.2025 | 9,66 | 9,82 | 9,65 | 9,69 | -2,71% | 1.214.701,00 |
| 22.05.2025 | 9,83 | 10,03 | 9,77 | 9,96 | 1,12% | 1.412.529,00 |
| 21.05.2025 | 10,27 | 10,36 | 9,84 | 9,85 | -6,01% | 1.160.830,00 |
| 20.05.2025 | 10,64 | 10,70 | 10,38 | 10,48 | -1,32% | 1.359.459,00 |
| 19.05.2025 | 10,60 | 10,74 | 10,52 | 10,62 | -2,48% | 1.691.238,00 |
| 16.05.2025 | 10,85 | 10,91 | 10,70 | 10,89 | 0,46% | 1.565.675,00 |
| 15.05.2025 | 10,82 | 10,90 | 10,72 | 10,84 | -0,73% | 1.711.183,00 |
| 14.05.2025 | 11,22 | 11,39 | 10,91 | 10,92 | -2,85% | 1.907.292,00 |
| 13.05.2025 | 11,36 | 11,42 | 11,22 | 11,24 | -0,09% | 2.139.238,00 |
| 12.05.2025 | 11,18 | 11,35 | 10,98 | 11,25 | 7,86% | 2.590.338,00 |
| 09.05.2025 | 9,84 | 10,46 | 9,83 | 10,43 | 6,00% | 4.208.267,00 |
| 08.05.2025 | 9,23 | 9,93 | 9,23 | 9,84 | 9,70% | 3.795.682,00 |
| 07.05.2025 | 9,31 | 9,31 | 8,73 | 8,97 | -2,39% | 4.975.299,00 |
| 06.05.2025 | 9,16 | 9,28 | 9,12 | 9,19 | -1,71% | 1.096.695,00 |
| 05.05.2025 | 9,35 | 9,47 | 9,29 | 9,35 | -1,16% | 1.164.140,00 |
| 02.05.2025 | 9,51 | 9,63 | 9,38 | 9,46 | 0,85% | 1.155.403,00 |
| 01.05.2025 | 9,24 | 9,53 | 9,16 | 9,38 | 1,85% | 1.567.298,00 |
| 30.04.2025 | 9,16 | 9,29 | 8,99 | 9,21 | -2,54% | 1.415.180,00 |
| 29.04.2025 | 9,14 | 9,50 | 9,09 | 9,45 | 3,05% | 1.833.501,00 |
| 28.04.2025 | 9,22 | 9,36 | 9,09 | 9,17 | -0,54% | 1.252.968,00 |
| 25.04.2025 | 9,15 | 9,23 | 9,07 | 9,22 | 0,77% | 1.509.421,00 |
| 24.04.2025 | 8,80 | 9,21 | 8,72 | 9,15 | 4,93% | 2.434.519,00 |
| 23.04.2025 | 8,60 | 8,89 | 8,51 | 8,72 | 4,81% | 2.441.257,00 |
| 22.04.2025 | 8,18 | 8,36 | 8,05 | 8,32 | 3,10% | 1.733.688,00 |
| 21.04.2025 | 7,93 | 8,08 | 7,83 | 8,07 | 0,00% | 2.064.891,00 |
| 17.04.2025 | 7,73 | 8,12 | 7,71 | 8,07 | 4,81% | 2.171.638,00 |
| 16.04.2025 | 7,80 | 7,92 | 7,63 | 7,70 | -2,22% | 1.824.236,00 |
| 15.04.2025 | 7,93 | 8,11 | 7,79 | 7,88 | -1,44% | 1.671.756,00 |
| 14.04.2025 | 8,24 | 8,38 | 7,83 | 7,99 | -0,12% | 1.977.098,00 |
| 11.04.2025 | 8,18 | 8,21 | 7,70 | 8,00 | -3,38% | 2.390.373,00 |
| 10.04.2025 | 8,82 | 8,91 | 8,17 | 8,28 | -7,80% | 2.254.196,00 |
| 09.04.2025 | 7,99 | 9,08 | 7,72 | 8,98 | 10,12% | 6.206.363,00 |
| 08.04.2025 | 8,88 | 8,90 | 8,01 | 8,16 | -4,84% | 2.637.020,00 |
| 07.04.2025 | 8,07 | 8,87 | 8,03 | 8,57 | -0,35% | 3.478.445,00 |
| 04.04.2025 | 8,58 | 8,67 | 7,95 | 8,60 | -3,37% | 3.124.089,00 |
| 03.04.2025 | 9,99 | 10,02 | 8,88 | 8,90 | -17,36% | 4.934.749,00 |
| 02.04.2025 | 10,46 | 10,87 | 10,45 | 10,77 | 0,28% | 923.438,00 |
| 01.04.2025 | 10,61 | 10,75 | 10,47 | 10,74 | 0,75% | 1.275.573,00 |
| 31.03.2025 | 10,58 | 10,74 | 10,42 | 10,66 | -1,11% | 1.260.802,00 |
| 28.03.2025 | 11,14 | 11,24 | 10,76 | 10,78 | -3,84% | 1.183.171,00 |
| 27.03.2025 | 11,38 | 11,51 | 11,14 | 11,21 | -2,10% | 1.015.602,00 |
| 26.03.2025 | 11,57 | 11,65 | 11,32 | 11,45 | -1,46% | 971.121,00 |
| 25.03.2025 | 11,98 | 11,98 | 11,60 | 11,62 | -3,33% | 1.526.480,00 |
| 24.03.2025 | 11,87 | 12,10 | 11,82 | 12,02 | 2,65% | 1.167.464,00 |
| 21.03.2025 | 11,52 | 11,82 | 11,49 | 11,71 | 0,09% | 2.783.967,00 |
| 20.03.2025 | 11,50 | 11,80 | 11,42 | 11,70 | 1,30% | 1.222.853,00 |
| 19.03.2025 | 11,37 | 11,66 | 11,26 | 11,55 | 1,85% | 1.301.279,00 |
| 18.03.2025 | 11,46 | 11,52 | 11,31 | 11,34 | -2,49% | 1.229.062,00 |
| 17.03.2025 | 11,44 | 11,75 | 11,40 | 11,63 | 1,84% | 1.173.744,00 |
| 14.03.2025 | 11,26 | 11,58 | 11,22 | 11,42 | 1,96% | 1.308.981,00 |
| 13.03.2025 | 11,62 | 11,67 | 11,17 | 11,20 | -4,19% | 1.422.651,00 |
| 12.03.2025 | 11,82 | 11,91 | 11,46 | 11,69 | -0,17% | 1.897.721,00 |
| 11.03.2025 | 12,07 | 12,19 | 11,62 | 11,71 | -3,06% | 1.899.096,00 |
| 10.03.2025 | 12,70 | 12,85 | 11,96 | 12,08 | -6,21% | 1.916.270,00 |
| 07.03.2025 | 12,99 | 13,04 | 12,55 | 12,88 | -0,62% | 1.348.908,00 |
| 06.03.2025 | 12,89 | 13,10 | 12,76 | 12,96 | -1,14% | 1.537.412,00 |
| 05.03.2025 | 13,12 | 13,26 | 12,84 | 13,11 | 0,54% | 1.320.155,00 |
| 04.03.2025 | 12,85 | 13,21 | 12,68 | 13,04 | 0,35% | 2.016.890,00 |
| 03.03.2025 | 13,24 | 13,63 | 12,92 | 13,00 | -1,70% | 1.878.547,00 |
| 28.02.2025 | 13,19 | 13,22 | 12,91 | 13,22 | -0,04% | 1.489.590,00 |
| 27.02.2025 | 13,60 | 13,64 | 13,19 | 13,23 | -2,47% | 1.290.544,00 |
| 26.02.2025 | 13,57 | 13,84 | 13,41 | 13,56 | 0,59% | 1.914.654,00 |
| 25.02.2025 | 13,00 | 13,57 | 12,79 | 13,48 | 7,75% | 2.672.338,00 |
| 24.02.2025 | 12,00 | 12,80 | 11,94 | 12,51 | 4,86% | 1.917.092,00 |
| 21.02.2025 | 12,38 | 12,43 | 11,87 | 11,93 | -2,69% | 2.531.467,00 |
| 20.02.2025 | 12,38 | 12,57 | 12,24 | 12,26 | -1,61% | 3.469.256,00 |
| 19.02.2025 | 12,80 | 12,82 | 12,27 | 12,46 | -3,56% | 2.840.312,00 |
| 18.02.2025 | 13,32 | 13,32 | 12,88 | 12,92 | -3,08% | 2.230.464,00 |
| 14.02.2025 | 13,27 | 13,38 | 13,10 | 13,33 | 1,21% | 1.301.359,00 |
| 13.02.2025 | 13,28 | 13,30 | 12,95 | 13,17 | 0,38% | 1.443.083,00 |
| 12.02.2025 | 13,00 | 13,17 | 12,75 | 13,12 | -0,83% | 2.072.702,00 |
| 11.02.2025 | 13,63 | 13,70 | 13,11 | 13,23 | -4,13% | 2.802.612,00 |
| 10.02.2025 | 13,95 | 14,21 | 13,39 | 13,80 | -0,58% | 2.965.429,00 |
| 07.02.2025 | 15,18 | 15,77 | 13,87 | 13,88 | -7,47% | 3.258.578,00 |
| 06.02.2025 | 14,89 | 15,80 | 14,63 | 15,00 | 5,19% | 4.591.395,00 |
| 05.02.2025 | 14,54 | 14,61 | 14,23 | 14,26 | -1,11% | 1.330.034,00 |
| 04.02.2025 | 13,63 | 14,51 | 13,54 | 14,42 | 6,26% | 2.590.830,00 |
| 03.02.2025 | 13,50 | 13,70 | 13,33 | 13,57 | -1,60% | 1.720.015,00 |
| 31.01.2025 | 14,08 | 14,25 | 13,77 | 13,79 | -1,71% | 1.376.012,00 |
| 30.01.2025 | 14,04 | 14,16 | 13,93 | 14,03 | 0,36% | 1.083.005,00 |
| 29.01.2025 | 13,92 | 14,19 | 13,67 | 13,98 | 0,43% | 1.295.068,00 |
| 28.01.2025 | 14,00 | 14,31 | 13,85 | 13,92 | -0,14% | 1.366.666,00 |
| 27.01.2025 | 13,85 | 14,38 | 13,85 | 13,94 | 0,07% | 1.648.031,00 |
| 24.01.2025 | 14,10 | 14,31 | 13,93 | 13,93 | -1,21% | 1.063.286,00 |
| 23.01.2025 | 13,98 | 14,11 | 13,72 | 14,10 | -0,28% | 1.821.668,00 |
| 22.01.2025 | 14,34 | 14,50 | 14,06 | 14,14 | -1,53% | 1.849.086,00 |
| 21.01.2025 | 14,11 | 14,46 | 13,94 | 14,36 | 2,57% | 2.906.466,00 |
| 17.01.2025 | 14,07 | 14,17 | 13,92 | 14,00 | 0,43% | 2.724.927,00 |
| 16.01.2025 | 14,24 | 14,25 | 13,89 | 13,94 | -2,04% | 2.494.567,00 |
| 15.01.2025 | 14,45 | 14,79 | 14,17 | 14,23 | 0,00% | 2.397.604,00 |
| 14.01.2025 | 14,44 | 15,01 | 14,21 | 14,23 | -1,18% | 1.939.908,00 |
| 13.01.2025 | 14,20 | 14,42 | 12,94 | 14,40 | -0,83% | 5.777.798,00 |
| 10.01.2025 | 14,46 | 14,61 | 14,31 | 14,52 | -1,56% | 1.189.133,00 |
| 08.01.2025 | 14,92 | 14,92 | 14,46 | 14,75 | -0,94% | 1.356.441,00 |
| 07.01.2025 | 14,93 | 15,22 | 14,73 | 14,89 | -0,67% | 1.304.990,00 |