8,900$
-17,36%
Echtzeit-Aktienkurs Sonos
Bid:
Ask:
Aktienkurse zur Sonos Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.01.2025 | 15,11 | 15,51 | 14,98 | 14,99 | -0,60% | 1.540.405,00 |
| 03.01.2025 | 14,85 | 15,14 | 14,64 | 15,08 | 2,31% | 1.069.467,00 |
| 02.01.2025 | 14,99 | 15,15 | 14,72 | 14,74 | -1,99% | 1.174.235,00 |
| 31.12.2024 | 15,13 | 15,46 | 15,02 | 15,04 | -0,20% | 2.444.496,00 |
| 30.12.2024 | 14,82 | 15,10 | 14,53 | 15,07 | 0,33% | 1.821.197,00 |
| 27.12.2024 | 14,80 | 15,05 | 14,62 | 15,02 | 0,74% | 1.262.550,00 |
| 26.12.2024 | 14,61 | 15,02 | 14,54 | 14,91 | 0,88% | 1.134.974,00 |
| 24.12.2024 | 14,60 | 14,86 | 14,46 | 14,78 | 1,37% | 454.274,00 |
| 23.12.2024 | 14,52 | 14,81 | 14,52 | 14,58 | 0,21% | 1.158.553,00 |
| 20.12.2024 | 14,30 | 15,17 | 14,24 | 14,55 | 0,97% | 4.933.804,00 |
| 19.12.2024 | 13,96 | 14,47 | 13,94 | 14,41 | 3,22% | 1.498.230,00 |
| 18.12.2024 | 14,62 | 14,79 | 13,92 | 13,96 | -4,12% | 1.702.688,00 |
| 17.12.2024 | 14,59 | 14,71 | 14,33 | 14,56 | -0,68% | 1.606.369,00 |
| 16.12.2024 | 14,51 | 14,98 | 14,47 | 14,66 | 0,62% | 1.497.239,00 |
| 13.12.2024 | 14,60 | 14,65 | 14,44 | 14,57 | 0,55% | 1.235.397,00 |
| 12.12.2024 | 14,53 | 14,66 | 14,40 | 14,49 | -0,48% | 1.209.099,00 |
| 11.12.2024 | 14,56 | 14,75 | 14,27 | 14,56 | 0,28% | 1.796.568,00 |
| 10.12.2024 | 14,88 | 14,88 | 14,51 | 14,52 | -2,42% | 1.221.518,00 |
| 09.12.2024 | 14,82 | 15,04 | 14,76 | 14,88 | 1,22% | 1.501.496,00 |
| 06.12.2024 | 14,39 | 14,75 | 14,32 | 14,70 | 3,45% | 1.301.670,00 |
| 05.12.2024 | 14,65 | 14,71 | 14,07 | 14,21 | -3,00% | 1.211.406,00 |
| 04.12.2024 | 14,05 | 14,90 | 14,05 | 14,65 | 3,24% | 1.995.722,00 |
| 03.12.2024 | 14,00 | 14,27 | 13,90 | 14,19 | 0,78% | 1.513.187,00 |
| 02.12.2024 | 13,55 | 14,13 | 13,54 | 14,08 | 3,45% | 1.694.074,00 |
| 29.11.2024 | 13,78 | 13,99 | 13,59 | 13,61 | -0,22% | 1.055.049,00 |
| 27.11.2024 | 13,31 | 13,75 | 13,24 | 13,64 | 3,57% | 1.450.293,00 |
| 26.11.2024 | 13,89 | 13,92 | 13,14 | 13,17 | -5,93% | 2.034.854,00 |
| 25.11.2024 | 13,70 | 14,55 | 13,67 | 14,00 | 3,78% | 2.025.456,00 |
| 22.11.2024 | 13,50 | 13,66 | 13,38 | 13,49 | 4,17% | 1.798.384,00 |
| 20.11.2024 | 13,00 | 13,15 | 12,62 | 12,95 | 0,39% | 2.522.314,00 |
| 19.11.2024 | 12,49 | 12,97 | 12,37 | 12,90 | 2,14% | 2.217.250,00 |
| 18.11.2024 | 12,92 | 12,97 | 12,30 | 12,63 | -3,22% | 3.030.943,00 |
| 15.11.2024 | 13,87 | 13,88 | 13,04 | 13,05 | -5,09% | 1.954.735,00 |
| 14.11.2024 | 15,45 | 15,89 | 13,69 | 13,75 | -2,34% | 6.214.440,00 |
| 13.11.2024 | 14,40 | 14,61 | 14,06 | 14,08 | 0,00% | 4.166.949,00 |
| 12.11.2024 | 14,13 | 14,26 | 13,94 | 14,08 | -1,88% | 2.372.747,00 |
| 11.11.2024 | 13,90 | 14,41 | 13,90 | 14,35 | 3,68% | 1.747.318,00 |
| 08.11.2024 | 13,57 | 13,95 | 13,55 | 13,84 | 2,37% | 1.501.479,00 |
| 07.11.2024 | 13,62 | 13,81 | 13,45 | 13,52 | -0,81% | 1.567.865,00 |
| 06.11.2024 | 14,30 | 14,74 | 13,59 | 13,63 | -1,02% | 1.847.205,00 |