21,300€
1,43%
Echtzeit-Aktienkurs Sonida Senior Living Inc.
Bid:
Ask:
Aktienkurse zur Sonida Senior Living Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 21,30 | 21,30 | 21,30 | 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% | - |
| 10.02.2025 | 23,50 | 24,10 | 23,40 | 23,80 | 1,71% | - |
| 07.02.2025 | 23,20 | 23,80 | 23,00 | 23,40 | 0,00% | - |
| 06.02.2025 | 23,80 | 24,30 | 23,40 | 23,40 | -2,50% | - |
| 05.02.2025 | 23,40 | 24,10 | 23,00 | 24,00 | 2,56% | - |
| 04.02.2025 | 23,00 | 23,50 | 22,40 | 23,40 | 1,74% | - |
| 03.02.2025 | 22,50 | 23,50 | 22,30 | 23,00 | 4,07% | - |
| 31.01.2025 | 23,00 | 23,30 | 22,00 | 22,10 | -3,49% | - |
| 30.01.2025 | 22,40 | 23,60 | 22,40 | 22,90 | 0,88% | - |
| 29.01.2025 | 22,00 | 22,90 | 21,60 | 22,70 | 2,71% | - |
| 28.01.2025 | 22,40 | 22,70 | 21,80 | 22,10 | -1,34% | - |
| 27.01.2025 | 22,40 | 22,70 | 22,10 | 22,40 | -0,44% | - |
| 24.01.2025 | 22,90 | 23,20 | 22,40 | 22,50 | -2,17% | - |
| 23.01.2025 | 22,20 | 23,10 | 21,90 | 23,00 | 3,60% | - |
| 22.01.2025 | 22,40 | 22,60 | 22,10 | 22,20 | -0,89% | - |
| 21.01.2025 | 21,60 | 22,60 | 21,60 | 22,40 | 3,70% | - |
| 20.01.2025 | 21,80 | 21,80 | 21,40 | 21,60 | -0,92% | - |
| 17.01.2025 | 21,80 | 22,00 | 21,50 | 21,80 | 0,46% | - |
| 16.01.2025 | 22,50 | 22,60 | 21,50 | 21,70 | -3,56% | - |
| 15.01.2025 | 22,00 | 22,80 | 21,80 | 22,50 | 1,35% | - |
| 14.01.2025 | 21,20 | 22,30 | 21,20 | 22,20 | 2,78% | - |
| 13.01.2025 | 21,00 | 21,70 | 20,35 | 21,60 | 2,37% | - |
| 10.01.2025 | 20,60 | 21,20 | 20,30 | 21,10 | 1,44% | - |
| 09.01.2025 | 20,60 | 20,80 | 20,60 | 20,80 | 0,00% | - |
| 08.01.2025 | 20,60 | 21,10 | 20,20 | 20,80 | 0,48% | - |
| 07.01.2025 | 21,20 | 21,60 | 20,30 | 20,70 | -4,17% | - |
| 06.01.2025 | 22,20 | 22,80 | 21,40 | 21,60 | -2,26% | - |
| 03.01.2025 | 22,00 | 22,40 | 21,80 | 22,10 | -1,34% | - |
| 02.01.2025 | 22,00 | 23,10 | 22,00 | 22,40 | 1,36% | - |
| 30.12.2024 | 22,00 | 22,10 | 22,00 | 22,10 | 0,00% | - |
| 27.12.2024 | 22,00 | 22,50 | 21,80 | 22,10 | -0,90% | - |
| 23.12.2024 | 22,80 | 22,90 | 22,00 | 22,30 | -2,62% | - |
| 20.12.2024 | 22,20 | 23,30 | 21,90 | 22,90 | 1,78% | - |
| 19.12.2024 | 22,20 | 23,20 | 22,20 | 22,50 | -0,88% | - |
| 18.12.2024 | 23,00 | 23,60 | 22,30 | 22,70 | -3,40% | - |
| 17.12.2024 | 22,80 | 24,10 | 22,60 | 23,50 | 1,73% | - |
| 16.12.2024 | 23,40 | 24,20 | 23,10 | 23,10 | -1,70% | - |
| 13.12.2024 | 22,80 | 24,00 | 22,30 | 23,50 | 2,62% | - |
| 12.12.2024 | 23,20 | 23,50 | 22,50 | 22,90 | -2,14% | - |
| 11.12.2024 | 23,60 | 24,00 | 23,00 | 23,40 | -2,09% | - |
| 10.12.2024 | 24,00 | 24,70 | 23,40 | 23,90 | -0,83% | - |
| 09.12.2024 | 23,20 | 24,80 | 23,00 | 24,10 | 3,88% | - |
| 06.12.2024 | 23,40 | 23,40 | 22,40 | 23,20 | -0,85% | - |
| 05.12.2024 | 23,40 | 23,90 | 22,80 | 23,40 | -1,27% | - |
| 04.12.2024 | 23,60 | 24,10 | 23,20 | 23,70 | -0,84% | - |
| 03.12.2024 | 24,20 | 24,40 | 23,30 | 23,90 | -2,85% | - |
| 02.12.2024 | 24,80 | 25,30 | 24,20 | 24,60 | 1,23% | - |
| 29.11.2024 | 24,50 | 25,00 | 22,15 | 24,30 | -0,41% | - |
| 28.11.2024 | 24,50 | 24,60 | 24,40 | 24,40 | -0,81% | - |
| 27.11.2024 | 24,60 | 25,10 | 24,50 | 24,60 | -0,81% | - |
| 26.11.2024 | 23,80 | 24,90 | 23,60 | 24,80 | 2,48% | - |
| 25.11.2024 | 23,70 | 24,90 | 23,60 | 24,20 | 1,68% | 70,00 |
| 22.11.2024 | 23,30 | 23,80 | 23,00 | 23,80 | 1,71% | - |
| 21.11.2024 | 22,50 | 23,90 | 22,50 | 23,40 | 4,00% | - |
| 20.11.2024 | 21,00 | 23,40 | 21,00 | 22,50 | 7,14% | - |
| 19.11.2024 | 20,30 | 21,10 | 19,95 | 21,00 | 3,45% | - |
| 18.11.2024 | 20,50 | 20,90 | 20,15 | 20,30 | -0,98% | - |
| 15.11.2024 | 21,20 | 22,10 | 20,50 | 20,50 | -4,21% | - |
| 14.11.2024 | 21,40 | 21,60 | 20,60 | 21,40 | 0,00% | - |
| 13.11.2024 | 22,20 | 24,60 | 21,30 | 21,40 | -5,31% | - |
| 12.11.2024 | 23,00 | 23,40 | 22,20 | 22,60 | -2,59% | - |
| 11.11.2024 | 23,60 | 24,10 | 23,00 | 23,20 | -1,69% | - |
| 08.11.2024 | 23,60 | 24,10 | 23,60 | 23,60 | -1,26% | - |
| 07.11.2024 | 25,10 | 25,10 | 23,80 | 23,90 | -5,16% | - |