13,150$
-4,50%
Echtzeit-Aktienkurs Sonos Inc.
Bid:
Ask:
Aktienkurse zur Sonos Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 13,70 | 13,90 | 13,11 | 13,15 | -4,50% | 1.241.868,00 |
| 12.03.2026 | 14,35 | 14,47 | 13,71 | 13,77 | -2,69% | 1.272.975,00 |
| 11.03.2026 | 14,08 | 14,37 | 13,82 | 14,15 | -0,70% | 1.634.740,00 |
| 10.03.2026 | 14,11 | 14,28 | 13,80 | 14,25 | 0,35% | 1.394.036,00 |
| 09.03.2026 | 13,58 | 14,26 | 13,35 | 14,20 | -0,53% | 2.267.285,00 |
| 06.03.2026 | 14,83 | 14,90 | 14,20 | 14,28 | -6,09% | 1.519.668,00 |
| 05.03.2026 | 15,20 | 15,48 | 14,92 | 15,20 | -0,98% | 1.953.008,00 |
| 04.03.2026 | 14,86 | 15,37 | 14,72 | 15,35 | 4,00% | 1.783.566,00 |
| 03.03.2026 | 14,34 | 14,77 | 14,20 | 14,76 | 0,41% | 1.333.421,00 |
| 02.03.2026 | 14,89 | 15,15 | 14,65 | 14,70 | -4,55% | 1.367.282,00 |
| 27.02.2026 | 15,46 | 15,59 | 15,10 | 15,40 | -2,22% | 2.384.111,00 |
| 26.02.2026 | 15,84 | 16,09 | 15,61 | 15,75 | 2,27% | 1.401.607,00 |
| 25.02.2026 | 15,05 | 15,42 | 14,72 | 15,40 | 4,09% | 1.390.965,00 |
| 24.02.2026 | 14,92 | 15,07 | 14,53 | 14,80 | -3,99% | 2.095.541,00 |
| 20.02.2026 | 15,24 | 15,94 | 15,00 | 15,41 | -1,66% | 2.909.672,00 |
| 19.02.2026 | 15,51 | 15,93 | 15,31 | 15,67 | -0,19% | 1.295.342,00 |
| 18.02.2026 | 16,17 | 16,38 | 15,65 | 15,70 | 0,58% | 1.901.101,00 |
| 17.02.2026 | 15,39 | 15,78 | 15,19 | 15,61 | 0,64% | 2.025.214,00 |
| 13.02.2026 | 16,29 | 16,63 | 15,38 | 15,51 | -4,82% | 3.181.084,00 |
| 12.02.2026 | 16,57 | 16,76 | 15,83 | 16,30 | -1,30% | 1.707.509,00 |
| 11.02.2026 | 17,48 | 17,54 | 16,18 | 16,51 | -5,41% | 2.282.003,00 |
| 10.02.2026 | 17,00 | 17,54 | 16,87 | 17,46 | 2,32% | 1.937.705,00 |
| 09.02.2026 | 17,46 | 17,56 | 16,22 | 17,06 | -0,12% | 2.624.698,00 |
| 06.02.2026 | 16,71 | 17,22 | 16,44 | 17,08 | 3,02% | 2.541.600,00 |
| 05.02.2026 | 15,30 | 16,58 | 15,12 | 16,58 | 6,28% | 3.633.133,00 |
| 04.02.2026 | 16,10 | 17,44 | 14,70 | 15,60 | 6,63% | 7.276.615,00 |
| 03.02.2026 | 14,83 | 15,21 | 14,32 | 14,63 | -1,42% | 4.244.037,00 |
| 02.02.2026 | 14,43 | 15,00 | 14,22 | 14,84 | 3,41% | 1.669.844,00 |
| 30.01.2026 | 14,37 | 14,60 | 14,12 | 14,35 | 0,07% | 1.591.843,00 |
| 29.01.2026 | 14,55 | 14,62 | 14,18 | 14,34 | -1,58% | 1.117.514,00 |
| 28.01.2026 | 14,80 | 15,14 | 14,50 | 14,57 | -1,15% | 1.094.145,00 |
| 27.01.2026 | 15,06 | 15,07 | 14,63 | 14,74 | -1,80% | 1.329.211,00 |
| 26.01.2026 | 14,62 | 15,32 | 14,62 | 15,01 | -3,16% | 1.528.514,00 |
| 22.01.2026 | 15,71 | 15,87 | 15,50 | 15,50 | -0,51% | 1.139.056,00 |
| 21.01.2026 | 15,50 | 15,81 | 15,38 | 15,58 | 1,76% | 1.345.820,00 |
| 20.01.2026 | 15,37 | 15,73 | 15,03 | 15,31 | -3,41% | 1.737.567,00 |
| 16.01.2026 | 15,97 | 16,21 | 15,81 | 15,85 | -0,50% | 1.119.756,00 |
| 15.01.2026 | 16,23 | 16,29 | 15,81 | 15,93 | -1,61% | 1.161.445,00 |
| 14.01.2026 | 16,99 | 17,14 | 16,03 | 16,19 | -4,71% | 1.327.322,00 |
| 13.01.2026 | 16,87 | 17,32 | 16,79 | 16,99 | 0,77% | 1.570.834,00 |
| 12.01.2026 | 16,61 | 17,07 | 16,49 | 16,86 | 1,38% | 1.284.547,00 |
| 09.01.2026 | 16,81 | 17,00 | 16,54 | 16,63 | -0,78% | 1.051.382,00 |
| 08.01.2026 | 16,51 | 16,99 | 16,50 | 16,76 | 0,66% | 1.122.434,00 |
| 07.01.2026 | 17,04 | 17,04 | 16,23 | 16,65 | -2,35% | 1.545.167,00 |
| 06.01.2026 | 17,86 | 18,04 | 16,87 | 17,05 | -5,80% | 1.872.026,00 |
| 05.01.2026 | 17,83 | 18,66 | 17,62 | 18,10 | 3,49% | 1.288.752,00 |
| 02.01.2026 | 17,81 | 17,88 | 17,30 | 17,49 | -0,40% | 1.280.001,00 |
| 31.12.2025 | 17,71 | 17,78 | 17,38 | 17,56 | -0,96% | 888.427,00 |
| 30.12.2025 | 17,72 | 17,94 | 17,59 | 17,73 | 0,28% | 933.808,00 |
| 29.12.2025 | 17,97 | 18,03 | 17,48 | 17,68 | -2,21% | 1.101.875,00 |
| 26.12.2025 | 17,93 | 18,17 | 17,92 | 18,08 | 0,72% | 746.298,00 |
| 24.12.2025 | 17,85 | 18,16 | 17,83 | 17,95 | 0,34% | 499.438,00 |
| 23.12.2025 | 17,95 | 17,99 | 17,78 | 17,89 | -0,83% | 1.087.431,00 |
| 22.12.2025 | 18,33 | 18,40 | 17,54 | 18,04 | -2,12% | 1.448.294,00 |
| 19.12.2025 | 18,27 | 18,43 | 18,11 | 18,43 | 0,77% | 2.482.298,00 |
| 18.12.2025 | 18,44 | 18,68 | 18,18 | 18,29 | 0,44% | 816.648,00 |
| 17.12.2025 | 18,22 | 18,31 | 17,93 | 18,21 | -0,16% | 2.067.097,00 |
| 16.12.2025 | 18,24 | 18,38 | 17,92 | 18,24 | -0,49% | 1.202.241,00 |
| 15.12.2025 | 18,54 | 18,65 | 18,06 | 18,33 | -0,49% | 984.067,00 |
| 12.12.2025 | 18,49 | 18,71 | 18,25 | 18,42 | -0,32% | 1.070.393,00 |
| 11.12.2025 | 19,05 | 19,21 | 18,36 | 18,48 | -2,89% | 1.395.497,00 |
| 10.12.2025 | 19,16 | 19,32 | 18,70 | 19,03 | -0,68% | 1.521.749,00 |
| 09.12.2025 | 19,00 | 19,82 | 18,94 | 19,16 | 0,63% | 1.414.577,00 |
| 08.12.2025 | 19,18 | 19,45 | 18,92 | 19,04 | -0,57% | 1.487.536,00 |
| 05.12.2025 | 18,76 | 19,16 | 18,52 | 19,15 | 2,08% | 1.120.015,00 |
| 04.12.2025 | 19,00 | 19,07 | 18,65 | 18,76 | -1,52% | 1.037.467,00 |
| 03.12.2025 | 18,91 | 19,07 | 18,71 | 19,05 | 1,44% | 1.429.415,00 |
| 02.12.2025 | 18,65 | 18,89 | 18,51 | 18,78 | 1,19% | 1.178.741,00 |
| 01.12.2025 | 18,27 | 19,08 | 18,16 | 18,56 | 0,00% | 2.008.483,00 |
| 28.11.2025 | 18,61 | 18,66 | 18,42 | 18,56 | -0,38% | 536.378,00 |
| 26.11.2025 | 18,42 | 18,86 | 18,32 | 18,63 | 0,81% | 1.860.431,00 |
| 25.11.2025 | 17,66 | 18,56 | 17,64 | 18,48 | 4,70% | 2.135.899,00 |
| 24.11.2025 | 16,83 | 17,73 | 16,73 | 17,65 | 10,66% | 2.550.196,00 |
| 20.11.2025 | 16,52 | 16,70 | 15,77 | 15,95 | -1,36% | 1.346.099,00 |
| 19.11.2025 | 16,28 | 16,82 | 16,14 | 16,17 | -0,61% | 1.450.057,00 |
| 18.11.2025 | 16,34 | 16,49 | 15,93 | 16,27 | 2,39% | 1.571.758,00 |
| 17.11.2025 | 16,30 | 16,32 | 15,84 | 15,89 | -4,19% | 2.109.341,00 |
| 13.11.2025 | 17,01 | 17,06 | 16,50 | 16,59 | -3,07% | 1.211.927,00 |
| 12.11.2025 | 16,89 | 17,37 | 16,89 | 17,11 | 1,30% | 1.697.717,00 |
| 11.11.2025 | 16,76 | 17,23 | 16,65 | 16,89 | 1,38% | 1.468.159,00 |
| 10.11.2025 | 16,49 | 17,04 | 16,40 | 16,66 | 2,27% | 1.616.972,00 |
| 07.11.2025 | 16,29 | 16,46 | 15,91 | 16,29 | 0,09% | 1.910.399,00 |
| 06.11.2025 | 17,17 | 17,20 | 16,00 | 16,28 | -2,25% | 1.710.155,00 |
| 05.11.2025 | 17,02 | 17,89 | 15,88 | 16,65 | 1,46% | 3.847.162,00 |
| 04.11.2025 | 16,45 | 16,71 | 15,96 | 16,41 | -2,32% | 2.313.113,00 |
| 03.11.2025 | 17,08 | 17,17 | 16,76 | 16,80 | -2,15% | 1.458.993,00 |
| 31.10.2025 | 16,85 | 17,33 | 16,75 | 17,17 | 1,78% | 1.326.721,00 |
| 30.10.2025 | 16,53 | 16,98 | 16,43 | 16,87 | 0,90% | 1.041.569,00 |
| 29.10.2025 | 17,11 | 17,19 | 16,54 | 16,72 | -3,35% | 1.354.383,00 |
| 28.10.2025 | 17,52 | 17,52 | 17,22 | 17,30 | -1,82% | 785.586,00 |
| 27.10.2025 | 17,70 | 17,78 | 17,36 | 17,62 | 1,26% | 974.076,00 |
| 24.10.2025 | 17,65 | 17,65 | 17,27 | 17,40 | 0,17% | 996.390,00 |
| 23.10.2025 | 16,55 | 17,38 | 16,50 | 17,37 | 4,83% | 1.092.111,00 |
| 22.10.2025 | 16,74 | 17,06 | 16,43 | 16,57 | -1,49% | 923.123,00 |
| 21.10.2025 | 16,92 | 17,11 | 16,61 | 16,82 | -0,71% | 895.561,00 |
| 20.10.2025 | 16,69 | 17,12 | 16,64 | 16,94 | 2,60% | 1.095.138,00 |
| 17.10.2025 | 16,46 | 16,83 | 16,24 | 16,51 | 0,18% | 1.008.855,00 |
| 16.10.2025 | 16,50 | 17,11 | 16,37 | 16,48 | 0,30% | 1.165.904,00 |
| 15.10.2025 | 16,17 | 16,54 | 16,05 | 16,43 | 2,91% | 1.615.543,00 |
| 14.10.2025 | 16,10 | 16,34 | 15,84 | 15,97 | -3,18% | 1.525.240,00 |