16,390$
3,73%
Echtzeit-Aktienkurs Sonos Inc.
Bid:
Ask:
Aktienkurse zur Sonos Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 15,63 | 16,44 | 15,59 | 16,39 | 3,73% | 2.059.957,00 |
| 30.09.2025 | 15,44 | 15,89 | 15,43 | 15,80 | 2,07% | 1.449.614,00 |
| 29.09.2025 | 15,42 | 15,53 | 15,24 | 15,48 | 1,18% | 1.794.620,00 |
| 26.09.2025 | 15,31 | 15,53 | 15,15 | 15,30 | 0,07% | 1.540.867,00 |
| 25.09.2025 | 14,99 | 15,31 | 14,76 | 15,29 | 0,92% | 2.556.584,00 |
| 24.09.2025 | 15,51 | 15,68 | 15,12 | 15,15 | -2,45% | 1.397.747,00 |
| 23.09.2025 | 15,52 | 15,95 | 15,51 | 15,53 | -0,19% | 1.325.141,00 |
| 22.09.2025 | 15,50 | 15,78 | 15,48 | 15,56 | -0,06% | 1.245.664,00 |
| 19.09.2025 | 15,45 | 15,66 | 15,37 | 15,57 | 0,52% | 2.691.753,00 |
| 18.09.2025 | 15,25 | 15,56 | 15,13 | 15,49 | 2,68% | 1.579.075,00 |
| 17.09.2025 | 15,49 | 15,72 | 15,07 | 15,09 | -2,83% | 1.329.667,00 |
| 16.09.2025 | 15,51 | 15,54 | 15,23 | 15,53 | -0,22% | 1.921.426,00 |
| 15.09.2025 | 15,20 | 15,65 | 15,20 | 15,56 | 2,84% | 2.706.165,00 |
| 12.09.2025 | 15,07 | 15,19 | 14,85 | 15,13 | -0,10% | 1.238.023,00 |
| 11.09.2025 | 14,84 | 15,15 | 14,80 | 15,15 | 3,17% | 1.880.392,00 |
| 10.09.2025 | 15,00 | 15,12 | 14,67 | 14,68 | -2,07% | 1.767.844,00 |
| 09.09.2025 | 14,76 | 15,07 | 14,74 | 14,99 | 1,63% | 1.529.520,00 |
| 08.09.2025 | 14,75 | 14,95 | 14,63 | 14,75 | 0,41% | 1.824.592,00 |
| 05.09.2025 | 14,40 | 14,78 | 14,37 | 14,69 | 2,23% | 2.296.407,00 |
| 04.09.2025 | 14,18 | 14,37 | 14,09 | 14,37 | 2,06% | 2.017.480,00 |
| 03.09.2025 | 13,74 | 14,19 | 13,68 | 14,08 | 2,47% | 1.564.428,00 |
| 02.09.2025 | 13,54 | 13,77 | 13,47 | 13,74 | -1,29% | 1.765.546,00 |
| 29.08.2025 | 14,01 | 14,14 | 13,80 | 13,92 | -0,64% | 1.297.641,00 |
| 28.08.2025 | 13,97 | 14,23 | 13,85 | 14,01 | 0,50% | 2.251.685,00 |
| 27.08.2025 | 13,52 | 13,97 | 13,48 | 13,94 | 2,20% | 1.856.328,00 |
| 26.08.2025 | 13,34 | 13,77 | 13,34 | 13,64 | 2,10% | 2.202.875,00 |
| 25.08.2025 | 13,22 | 13,41 | 13,13 | 13,36 | 0,79% | 1.330.235,00 |
| 22.08.2025 | 12,92 | 13,41 | 12,90 | 13,26 | 2,91% | 1.899.137,00 |
| 21.08.2025 | 12,79 | 12,93 | 12,64 | 12,88 | -0,27% | 1.490.288,00 |
| 20.08.2025 | 13,20 | 13,26 | 12,90 | 12,92 | -2,97% | 2.221.613,00 |
| 19.08.2025 | 13,66 | 13,70 | 13,19 | 13,31 | -2,35% | 2.398.582,00 |
| 18.08.2025 | 12,96 | 13,94 | 12,96 | 13,63 | 5,17% | 3.137.457,00 |
| 15.08.2025 | 13,26 | 13,33 | 12,92 | 12,96 | -1,67% | 2.333.462,00 |
| 14.08.2025 | 13,08 | 13,34 | 13,00 | 13,18 | -1,49% | 2.316.358,00 |
| 13.08.2025 | 12,79 | 13,41 | 12,76 | 13,38 | 4,37% | 4.785.713,00 |
| 12.08.2025 | 11,75 | 12,93 | 11,69 | 12,82 | 13,50% | 4.219.091,00 |
| 11.08.2025 | 11,33 | 11,53 | 11,22 | 11,30 | -0,31% | 2.248.120,00 |
| 08.08.2025 | 10,97 | 11,34 | 10,76 | 11,33 | 3,28% | 1.986.600,00 |
| 07.08.2025 | 11,70 | 11,72 | 10,11 | 10,97 | -0,63% | 3.640.053,00 |
| 06.08.2025 | 11,09 | 11,27 | 10,95 | 11,04 | 1,66% | 3.911.903,00 |
| 05.08.2025 | 10,96 | 11,00 | 10,74 | 10,86 | -0,09% | 2.355.902,00 |
| 04.08.2025 | 10,60 | 10,87 | 10,49 | 10,87 | 4,92% | 1.507.101,00 |
| 01.08.2025 | 10,56 | 10,56 | 10,22 | 10,36 | -4,07% | 2.112.387,00 |
| 31.07.2025 | 11,30 | 11,40 | 10,80 | 10,80 | -5,26% | 1.595.781,00 |
| 30.07.2025 | 11,81 | 12,11 | 11,32 | 11,40 | 0,80% | 2.400.519,00 |
| 29.07.2025 | 11,47 | 11,54 | 11,04 | 11,31 | -1,14% | 2.524.133,00 |
| 28.07.2025 | 11,32 | 11,49 | 11,19 | 11,44 | 1,69% | 2.990.360,00 |
| 25.07.2025 | 11,38 | 11,41 | 10,95 | 11,25 | -0,27% | 1.844.532,00 |
| 24.07.2025 | 11,14 | 11,32 | 11,08 | 11,28 | 0,89% | 2.261.830,00 |
| 23.07.2025 | 10,90 | 11,43 | 10,84 | 11,18 | 4,10% | 2.944.407,00 |
| 22.07.2025 | 10,60 | 10,79 | 10,47 | 10,74 | 1,32% | 1.454.437,00 |
| 21.07.2025 | 10,62 | 10,82 | 10,59 | 10,60 | 0,76% | 1.549.103,00 |
| 18.07.2025 | 10,78 | 10,79 | 10,49 | 10,52 | -1,41% | 1.473.317,00 |
| 17.07.2025 | 10,62 | 10,83 | 10,55 | 10,67 | 1,04% | 1.598.091,00 |
| 16.07.2025 | 10,62 | 10,62 | 10,28 | 10,56 | 0,28% | 1.424.862,00 |
| 15.07.2025 | 10,79 | 10,85 | 10,51 | 10,53 | -1,59% | 1.104.970,00 |
| 14.07.2025 | 10,48 | 10,78 | 10,38 | 10,70 | 1,61% | 1.391.064,00 |
| 11.07.2025 | 10,93 | 10,97 | 10,52 | 10,53 | -5,05% | 1.397.982,00 |
| 10.07.2025 | 10,90 | 11,12 | 10,81 | 11,09 | 1,84% | 1.311.451,00 |
| 09.07.2025 | 10,85 | 11,01 | 10,69 | 10,89 | 1,21% | 1.801.074,00 |
| 08.07.2025 | 10,72 | 10,95 | 10,56 | 10,76 | -0,28% | 1.680.448,00 |
| 07.07.2025 | 10,88 | 11,13 | 10,62 | 10,79 | -2,97% | 1.449.635,00 |
| 03.07.2025 | 11,30 | 11,38 | 11,09 | 11,12 | -0,89% | 1.002.623,00 |
| 02.07.2025 | 10,93 | 11,30 | 10,82 | 11,22 | 0,90% | 1.676.911,00 |
| 01.07.2025 | 10,70 | 11,39 | 10,66 | 11,12 | 2,87% | 1.959.917,00 |
| 30.06.2025 | 10,75 | 10,95 | 10,64 | 10,81 | 0,65% | 1.528.087,00 |
| 27.06.2025 | 10,65 | 10,81 | 10,56 | 10,74 | 1,99% | 1.851.766,00 |
| 26.06.2025 | 10,80 | 10,87 | 10,52 | 10,53 | -2,05% | 1.945.966,00 |
| 25.06.2025 | 10,60 | 10,88 | 10,52 | 10,75 | 3,97% | 2.056.931,00 |
| 24.06.2025 | 10,08 | 10,39 | 10,08 | 10,34 | 2,78% | 2.126.934,00 |
| 23.06.2025 | 9,85 | 10,10 | 9,65 | 10,06 | 1,51% | 1.381.494,00 |
| 20.06.2025 | 10,06 | 10,11 | 9,80 | 9,91 | -0,20% | 2.488.421,00 |
| 18.06.2025 | 10,03 | 10,25 | 9,93 | 9,93 | -1,39% | 1.650.673,00 |
| 17.06.2025 | 10,44 | 10,49 | 10,05 | 10,07 | -2,89% | 1.499.911,00 |
| 16.06.2025 | 10,04 | 10,40 | 9,92 | 10,37 | 4,54% | 1.704.971,00 |
| 13.06.2025 | 9,92 | 10,09 | 9,77 | 9,92 | -2,46% | 1.586.509,00 |
| 12.06.2025 | 9,95 | 10,32 | 9,88 | 10,17 | 0,89% | 1.384.553,00 |
| 11.06.2025 | 10,64 | 10,64 | 10,06 | 10,08 | -4,09% | 1.231.765,00 |
| 10.06.2025 | 10,48 | 10,70 | 10,40 | 10,51 | 0,48% | 1.079.367,00 |
| 09.06.2025 | 10,18 | 10,60 | 10,14 | 10,46 | 4,18% | 1.501.928,00 |
| 06.06.2025 | 10,16 | 10,22 | 9,96 | 10,04 | -0,20% | 1.234.712,00 |
| 05.06.2025 | 10,13 | 10,32 | 10,04 | 10,06 | -0,98% | 1.209.356,00 |
| 04.06.2025 | 10,13 | 10,38 | 10,12 | 10,16 | -0,59% | 1.184.136,00 |
| 03.06.2025 | 10,13 | 10,37 | 10,05 | 10,22 | 1,19% | 1.517.357,00 |
| 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 |