21,000€
2,94%
Echtzeit-Aktienkurs Sonida Senior Living Inc.
Bid:
Ask:
Aktienkurse zur Sonida Senior Living Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 21,10 | 21,70 | 20,60 | 20,60 | -2,37% | 100,00 |
| 02.07.2025 | 20,50 | 22,15 | 20,40 | 21,10 | 2,43% | - |
| 01.07.2025 | 21,10 | 21,30 | 20,50 | 20,60 | -2,83% | - |
| 30.06.2025 | 21,50 | 21,70 | 20,90 | 21,20 | -0,93% | - |
| 27.06.2025 | 20,90 | 21,50 | 20,35 | 21,40 | 2,39% | - |
| 26.06.2025 | 20,70 | 20,90 | 20,05 | 20,90 | 0,48% | - |
| 25.06.2025 | 21,10 | 21,20 | 20,35 | 20,80 | -0,95% | - |
| 24.06.2025 | 20,90 | 21,40 | 20,55 | 21,00 | 0,96% | - |
| 23.06.2025 | 20,90 | 21,60 | 20,40 | 20,80 | -0,48% | - |
| 20.06.2025 | 20,90 | 21,40 | 20,70 | 20,90 | -0,48% | - |
| 19.06.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,47% | - |
| 18.06.2025 | 20,90 | 21,50 | 20,30 | 21,10 | 0,00% | - |
| 17.06.2025 | 21,00 | 21,40 | 20,90 | 21,10 | 0,48% | - |
| 16.06.2025 | 20,70 | 21,20 | 20,55 | 21,00 | 0,96% | - |
| 13.06.2025 | 21,50 | 21,60 | 20,55 | 20,80 | -2,35% | - |
| 12.06.2025 | 21,80 | 21,90 | 21,20 | 21,30 | -2,29% | - |
| 11.06.2025 | 21,80 | 22,20 | 21,25 | 21,80 | -0,91% | - |
| 10.06.2025 | 21,80 | 22,30 | 21,70 | 22,00 | 0,46% | - |
| 09.06.2025 | 22,20 | 22,40 | 21,60 | 21,90 | -2,23% | - |
| 06.06.2025 | 21,50 | 22,40 | 21,40 | 22,40 | 4,67% | - |
| 05.06.2025 | 21,20 | 21,60 | 20,65 | 21,40 | -0,47% | - |
| 04.06.2025 | 21,40 | 21,80 | 21,20 | 21,50 | -0,46% | - |
| 03.06.2025 | 21,00 | 21,90 | 21,00 | 21,60 | 1,41% | - |
| 02.06.2025 | 21,50 | 21,80 | 21,00 | 21,30 | -0,47% | - |
| 30.05.2025 | 21,50 | 21,80 | 20,75 | 21,40 | -0,47% | - |
| 29.05.2025 | 21,90 | 21,90 | 21,40 | 21,50 | -1,83% | - |
| 28.05.2025 | 22,00 | 22,20 | 21,60 | 21,90 | -0,90% | - |
| 27.05.2025 | 21,50 | 22,40 | 21,50 | 22,10 | 2,31% | - |
| 26.05.2025 | 21,40 | 21,60 | 21,40 | 21,60 | -0,46% | - |
| 23.05.2025 | 21,70 | 21,80 | 21,30 | 21,70 | -0,91% | - |
| 22.05.2025 | 21,90 | 22,10 | 21,50 | 21,90 | 0,00% | - |
| 21.05.2025 | 22,60 | 22,70 | 21,50 | 21,90 | -3,10% | - |
| 20.05.2025 | 23,20 | 23,30 | 22,50 | 22,60 | -2,59% | - |
| 19.05.2025 | 23,40 | 23,40 | 22,90 | 23,20 | -0,85% | - |
| 16.05.2025 | 23,30 | 24,20 | 22,25 | 23,40 | 0,86% | - |
| 15.05.2025 | 23,50 | 23,60 | 22,90 | 23,20 | -2,11% | - |
| 14.05.2025 | 24,10 | 24,20 | 23,30 | 23,70 | -1,25% | - |
| 13.05.2025 | 24,40 | 24,40 | 23,60 | 24,00 | -1,64% | - |
| 12.05.2025 | 22,00 | 25,30 | 20,00 | 24,40 | 10,91% | - |
| 09.05.2025 | 21,80 | 22,20 | 21,40 | 22,00 | 0,92% | - |
| 08.05.2025 | 21,20 | 22,20 | 21,20 | 21,80 | 2,35% | - |
| 07.05.2025 | 20,50 | 21,30 | 19,95 | 21,30 | 4,41% | - |
| 06.05.2025 | 20,90 | 21,10 | 20,15 | 20,40 | -1,92% | - |
| 05.05.2025 | 21,20 | 21,40 | 20,80 | 20,80 | -1,89% | - |
| 02.05.2025 | 20,50 | 21,70 | 20,40 | 21,20 | 3,92% | - |
| 30.04.2025 | 20,60 | 21,00 | 19,85 | 20,40 | -0,97% | - |
| 29.04.2025 | 19,70 | 20,70 | 19,55 | 20,60 | 4,83% | - |
| 28.04.2025 | 19,60 | 19,80 | 18,55 | 19,65 | 0,00% | - |
| 25.04.2025 | 19,70 | 20,30 | 19,05 | 19,65 | 0,26% | - |
| 24.04.2025 | 19,20 | 20,10 | 19,10 | 19,60 | 2,35% | - |
| 23.04.2025 | 18,35 | 19,90 | 18,20 | 19,15 | 5,22% | - |
| 22.04.2025 | 17,85 | 18,45 | 17,60 | 18,20 | -3,19% | - |
| 17.04.2025 | 19,15 | 19,75 | 18,75 | 18,80 | -1,31% | - |
| 16.04.2025 | 19,10 | 19,85 | 18,50 | 19,05 | -0,52% | - |
| 15.04.2025 | 19,20 | 19,95 | 19,00 | 19,15 | -0,26% | - |
| 14.04.2025 | 19,15 | 19,95 | 18,85 | 19,20 | -0,26% | - |
| 11.04.2025 | 18,35 | 19,25 | 18,15 | 19,25 | 4,34% | - |
| 10.04.2025 | 19,85 | 19,85 | 18,15 | 18,45 | -6,82% | - |
| 09.04.2025 | 17,95 | 20,80 | 17,65 | 19,80 | 9,09% | - |
| 08.04.2025 | 18,90 | 19,50 | 17,70 | 18,15 | -3,97% | - |
| 07.04.2025 | 19,95 | 20,25 | 18,45 | 18,90 | -5,97% | - |
| 04.04.2025 | 20,30 | 22,00 | 19,40 | 20,10 | -1,95% | - |
| 03.04.2025 | 21,10 | 21,30 | 19,55 | 20,50 | -3,76% | - |
| 02.04.2025 | 21,30 | 21,50 | 20,80 | 21,30 | -0,47% | - |
| 01.04.2025 | 21,20 | 21,80 | 21,00 | 21,40 | -0,93% | - |
| 31.03.2025 | 20,90 | 21,80 | 20,45 | 21,60 | 36,06% | - |
| 28.03.2025 | 21,50 | 21,75 | 15,88 | 15,88 | -25,99% | - |
| 27.03.2025 | 21,30 | 22,00 | 21,00 | 21,45 | 39,51% | - |
| 26.03.2025 | 21,50 | 21,70 | 15,38 | 15,38 | -32,57% | - |
| 25.03.2025 | 21,80 | 23,10 | 21,20 | 22,80 | 4,59% | - |
| 24.03.2025 | 21,40 | 22,50 | 21,40 | 21,80 | 0,46% | - |
| 21.03.2025 | 21,90 | 22,80 | 21,30 | 21,70 | -0,46% | - |
| 20.03.2025 | 21,90 | 22,50 | 21,50 | 21,80 | 0,00% | - |
| 19.03.2025 | 21,90 | 22,80 | 21,00 | 21,80 | -0,46% | - |
| 18.03.2025 | 22,40 | 22,75 | 21,50 | 21,90 | -2,23% | - |
| 17.03.2025 | 21,70 | 23,30 | 21,60 | 22,40 | 34,53% | - |
| 14.03.2025 | 21,10 | 21,90 | 16,65 | 16,65 | 0,30% | - |
| 13.03.2025 | 21,30 | 22,05 | 16,60 | 16,60 | -0,30% | - |
| 12.03.2025 | 21,70 | 22,40 | 16,65 | 16,65 | -20,90% | - |
| 11.03.2025 | 21,60 | 22,05 | 20,75 | 21,05 | 25,11% | - |
| 10.03.2025 | 22,70 | 23,00 | 16,83 | 16,83 | -25,88% | - |
| 07.03.2025 | 22,20 | 23,10 | 21,25 | 22,70 | 2,25% | - |
| 06.03.2025 | 22,80 | 22,80 | 22,20 | 22,20 | -2,63% | - |
| 05.03.2025 | 22,50 | 23,00 | 19,30 | 22,80 | 0,44% | - |
| 04.03.2025 | 22,70 | 23,50 | 22,20 | 22,70 | -0,44% | - |
| 03.03.2025 | 23,00 | 23,40 | 22,40 | 22,80 | -2,56% | - |
| 28.02.2025 | 22,40 | 23,60 | 22,40 | 23,40 | 2,63% | - |
| 27.02.2025 | 23,40 | 23,80 | 22,60 | 22,80 | -2,56% | - |
| 26.02.2025 | 23,80 | 24,60 | 23,20 | 23,40 | -1,68% | - |
| 25.02.2025 | 23,70 | 24,10 | 23,10 | 23,80 | 0,42% | - |
| 24.02.2025 | 23,60 | 24,60 | 23,50 | 23,70 | 0,00% | - |
| 21.02.2025 | 23,60 | 24,60 | 23,50 | 23,70 | -1,66% | - |
| 20.02.2025 | 24,80 | 25,20 | 23,90 | 24,10 | -4,37% | - |
| 19.02.2025 | 24,20 | 25,40 | 24,20 | 25,20 | 2,86% | - |
| 18.02.2025 | 24,00 | 24,70 | 23,80 | 24,50 | 0,41% | - |
| 17.02.2025 | 24,00 | 24,40 | 24,00 | 24,40 | 0,00% | - |
| 14.02.2025 | 24,20 | 24,80 | 23,70 | 24,40 | -0,81% | - |
| 13.02.2025 | 23,40 | 24,80 | 23,20 | 24,60 | 4,24% | - |
| 12.02.2025 | 24,00 | 24,20 | 23,20 | 23,60 | -1,26% | - |
| 11.02.2025 | 23,40 | 24,30 | 23,40 | 23,90 | 0,42% | - |