14,830$
Echtzeit-Aktienkurs Sonos Inc.
Bid:
Ask:
Aktienkurse zur Sonos Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2026 | 14,98 | 15,20 | 14,80 | 14,83 | 0,00% | 1.162.899,00 |
| 30.04.2026 | 14,52 | 14,86 | 14,30 | 14,83 | 1,16% | 1.359.360,00 |
| 29.04.2026 | 14,36 | 14,87 | 14,35 | 14,66 | 1,24% | 1.541.342,00 |
| 28.04.2026 | 14,66 | 14,77 | 14,38 | 14,48 | -1,09% | 989.679,00 |
| 27.04.2026 | 14,71 | 14,92 | 14,43 | 14,64 | -0,75% | 1.096.601,00 |
| 24.04.2026 | 14,42 | 14,77 | 14,29 | 14,75 | 2,29% | 764.037,00 |
| 23.04.2026 | 14,67 | 14,68 | 13,94 | 14,42 | -1,97% | 866.155,00 |
| 22.04.2026 | 14,99 | 15,15 | 14,52 | 14,71 | -1,57% | 1.291.969,00 |
| 21.04.2026 | 14,69 | 15,05 | 14,58 | 14,95 | 2,22% | 1.568.254,00 |
| 20.04.2026 | 14,37 | 14,72 | 14,14 | 14,62 | 1,67% | 1.278.338,00 |
| 17.04.2026 | 14,50 | 14,68 | 14,33 | 14,38 | 1,66% | 1.047.208,00 |
| 16.04.2026 | 13,90 | 14,20 | 13,77 | 14,15 | 2,06% | 859.003,00 |
| 15.04.2026 | 13,67 | 14,01 | 13,65 | 13,86 | 1,46% | 848.942,00 |
| 14.04.2026 | 13,33 | 13,79 | 13,29 | 13,66 | 2,63% | 823.742,00 |
| 13.04.2026 | 12,80 | 13,35 | 12,73 | 13,31 | 2,62% | 1.282.721,00 |
| 10.04.2026 | 13,02 | 13,11 | 12,75 | 12,97 | -0,54% | 684.607,00 |
| 09.04.2026 | 13,20 | 13,31 | 12,86 | 13,04 | -1,88% | 1.095.849,00 |
| 08.04.2026 | 14,23 | 14,37 | 13,15 | 13,29 | -0,86% | 1.484.140,00 |
| 07.04.2026 | 13,46 | 13,54 | 13,08 | 13,41 | -1,36% | 959.984,00 |
| 06.04.2026 | 13,58 | 13,76 | 13,48 | 13,59 | 0,07% | 830.911,00 |
| 02.04.2026 | 13,33 | 13,73 | 13,21 | 13,58 | -1,02% | 920.263,00 |
| 01.04.2026 | 13,40 | 14,02 | 13,40 | 13,72 | 2,39% | 1.231.314,00 |
| 31.03.2026 | 13,27 | 13,57 | 13,12 | 13,40 | 3,16% | 1.271.653,00 |
| 30.03.2026 | 12,90 | 13,20 | 12,85 | 12,99 | 2,32% | 1.278.658,00 |
| 27.03.2026 | 12,65 | 12,78 | 12,44 | 12,70 | -0,94% | 1.438.600,00 |
| 26.03.2026 | 13,07 | 13,33 | 12,80 | 12,82 | -3,36% | 793.805,00 |
| 25.03.2026 | 13,68 | 13,77 | 13,18 | 13,26 | -1,63% | 784.983,00 |
| 24.03.2026 | 13,39 | 13,58 | 13,27 | 13,48 | -0,81% | 1.164.491,00 |
| 23.03.2026 | 13,62 | 13,82 | 13,46 | 13,59 | 3,58% | 1.067.967,00 |
| 20.03.2026 | 13,51 | 13,62 | 13,06 | 13,12 | -2,31% | 2.278.745,00 |
| 19.03.2026 | 13,15 | 13,57 | 13,10 | 13,43 | 0,75% | 1.166.529,00 |
| 18.03.2026 | 13,66 | 13,89 | 13,29 | 13,33 | -1,19% | 1.382.739,00 |
| 17.03.2026 | 13,52 | 13,70 | 13,44 | 13,49 | 1,12% | 1.198.716,00 |
| 16.03.2026 | 13,29 | 13,54 | 13,19 | 13,34 | 1,44% | 1.017.478,00 |
| 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 |