15,400€
-1,28%
Echtzeit-Aktienkurs Sleep Number Corp
Bid:
Ask:
Aktienkurse zur Sleep Number Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 15,70 | 17,40 | 15,65 | 17,20 | 9,21% | - |
| 20.01.2025 | 15,90 | 15,90 | 15,70 | 15,75 | -0,94% | - |
| 17.01.2025 | 16,85 | 17,20 | 15,55 | 15,90 | -5,36% | 680,00 |
| 16.01.2025 | 15,40 | 16,80 | 15,15 | 16,80 | 8,39% | - |
| 15.01.2025 | 14,80 | 15,85 | 14,80 | 15,50 | 4,38% | - |
| 14.01.2025 | 14,70 | 15,25 | 14,45 | 14,85 | 0,00% | - |
| 13.01.2025 | 14,60 | 15,00 | 14,15 | 14,85 | 1,71% | 1.020,00 |
| 10.01.2025 | 14,60 | 14,95 | 14,20 | 14,60 | 0,00% | - |
| 09.01.2025 | 14,50 | 14,60 | 14,50 | 14,60 | 0,00% | - |
| 08.01.2025 | 14,50 | 14,80 | 13,80 | 14,60 | 0,69% | - |
| 07.01.2025 | 14,40 | 14,90 | 14,05 | 14,50 | 0,69% | - |
| 06.01.2025 | 14,40 | 15,05 | 14,15 | 14,40 | -1,37% | - |
| 03.01.2025 | 14,50 | 14,65 | 13,85 | 14,60 | 0,00% | - |
| 02.01.2025 | 14,90 | 15,55 | 14,30 | 14,60 | 1,39% | - |
| 30.12.2024 | 14,50 | 14,60 | 14,40 | 14,40 | -1,37% | - |
| 27.12.2024 | 14,95 | 15,10 | 14,25 | 14,60 | -6,71% | - |
| 23.12.2024 | 15,70 | 15,85 | 15,10 | 15,65 | 0,00% | - |
| 20.12.2024 | 16,05 | 16,25 | 15,45 | 15,65 | -2,49% | - |
| 19.12.2024 | 17,20 | 17,85 | 15,85 | 16,05 | -6,96% | - |
| 18.12.2024 | 18,05 | 19,10 | 17,05 | 17,25 | -4,43% | - |
| 17.12.2024 | 18,20 | 18,70 | 17,70 | 18,05 | -1,63% | - |
| 16.12.2024 | 18,80 | 18,95 | 17,60 | 18,35 | -3,17% | - |
| 13.12.2024 | 19,20 | 19,70 | 18,45 | 18,95 | -2,07% | - |
| 12.12.2024 | 19,35 | 19,50 | 18,70 | 19,35 | -0,51% | - |
| 11.12.2024 | 18,60 | 19,65 | 18,60 | 19,45 | 3,73% | - |
| 10.12.2024 | 18,70 | 18,95 | 17,90 | 18,75 | -0,53% | - |
| 09.12.2024 | 17,70 | 19,10 | 17,65 | 18,85 | 6,80% | - |
| 06.12.2024 | 17,40 | 18,45 | 17,40 | 17,65 | 0,57% | - |
| 05.12.2024 | 16,00 | 17,85 | 15,90 | 17,55 | 9,01% | - |
| 04.12.2024 | 15,60 | 16,25 | 15,25 | 16,10 | 2,88% | - |
| 03.12.2024 | 14,80 | 15,75 | 14,30 | 15,65 | 4,68% | - |
| 02.12.2024 | 14,20 | 15,20 | 13,85 | 14,95 | 7,55% | - |
| 29.11.2024 | 14,40 | 14,90 | 13,90 | 13,90 | -3,81% | - |
| 28.11.2024 | 14,40 | 14,45 | 14,40 | 14,45 | 0,35% | - |
| 27.11.2024 | 13,20 | 14,65 | 13,20 | 14,40 | 8,27% | - |
| 26.11.2024 | 14,20 | 14,20 | 13,20 | 13,30 | -5,67% | - |
| 25.11.2024 | 12,05 | 14,55 | 12,00 | 14,10 | 17,50% | - |
| 22.11.2024 | 11,80 | 12,50 | 11,80 | 12,00 | 1,69% | - |
| 21.11.2024 | 11,00 | 11,95 | 10,95 | 11,80 | 6,31% | - |
| 20.11.2024 | 11,10 | 11,40 | 10,70 | 11,10 | 0,00% | - |
| 19.11.2024 | 11,50 | 12,05 | 10,85 | 11,10 | -3,48% | - |
| 18.11.2024 | 11,70 | 11,90 | 11,25 | 11,50 | -1,71% | - |
| 15.11.2024 | 12,80 | 13,75 | 11,65 | 11,70 | -10,00% | - |
| 14.11.2024 | 13,00 | 13,80 | 12,75 | 13,00 | -0,76% | - |
| 13.11.2024 | 13,25 | 13,60 | 12,90 | 13,10 | -1,50% | - |
| 12.11.2024 | 13,90 | 14,15 | 13,20 | 13,30 | -5,00% | - |
| 11.11.2024 | 14,90 | 15,40 | 13,90 | 14,00 | -6,04% | 4,00 |
| 08.11.2024 | 14,20 | 15,55 | 14,00 | 14,90 | 5,67% | - |
| 07.11.2024 | 13,95 | 14,70 | 13,60 | 14,10 | 1,44% | - |
| 06.11.2024 | 13,50 | 14,30 | 12,95 | 13,90 | 6,92% | - |
| 05.11.2024 | 12,00 | 13,05 | 11,50 | 13,00 | 7,88% | - |
| 04.11.2024 | 11,65 | 12,30 | 11,60 | 12,05 | -1,63% | - |
| 01.11.2024 | 12,50 | 13,10 | 10,55 | 12,25 | -8,58% | - |
| 31.10.2024 | 12,00 | 13,45 | 10,75 | 13,40 | 8,50% | - |
| 30.10.2024 | 12,30 | 12,75 | 9,85 | 12,35 | 8,10% | - |
| 29.10.2024 | 12,60 | 12,80 | 11,18 | 11,43 | -14,74% | - |
| 28.10.2024 | 12,55 | 13,40 | 12,40 | 13,40 | 7,20% | - |
| 25.10.2024 | 12,75 | 13,00 | 12,30 | 12,50 | -1,96% | - |
| 24.10.2024 | 13,00 | 13,50 | 12,60 | 12,75 | -2,67% | - |
| 23.10.2024 | 13,30 | 13,60 | 12,90 | 13,10 | -2,24% | - |
| 22.10.2024 | 13,20 | 13,40 | 12,80 | 13,40 | 1,52% | - |
| 21.10.2024 | 14,10 | 14,70 | 12,90 | 13,20 | -6,38% | - |
| 18.10.2024 | 14,80 | 15,05 | 14,05 | 14,10 | -5,37% | - |
| 17.10.2024 | 15,40 | 15,80 | 14,50 | 14,90 | -3,87% | - |
| 16.10.2024 | 14,35 | 15,50 | 14,00 | 15,50 | 9,93% | - |
| 15.10.2024 | 13,30 | 14,35 | 13,10 | 14,10 | 5,22% | - |
| 14.10.2024 | 13,30 | 13,40 | 12,90 | 13,40 | 0,00% | - |
| 11.10.2024 | 13,50 | 13,90 | 13,20 | 13,40 | -0,74% | - |
| 10.10.2024 | 14,25 | 14,30 | 13,10 | 13,50 | -5,26% | - |
| 09.10.2024 | 14,80 | 15,05 | 14,05 | 14,25 | -4,36% | - |
| 08.10.2024 | 15,10 | 15,20 | 14,45 | 14,90 | -1,97% | - |
| 07.10.2024 | 16,50 | 16,65 | 15,10 | 15,20 | -8,71% | - |
| 04.10.2024 | 15,60 | 16,70 | 15,25 | 16,65 | 7,07% | - |
| 03.10.2024 | 15,30 | 15,55 | 14,90 | 15,55 | 1,63% | - |
| 02.10.2024 | 15,40 | 15,85 | 15,10 | 15,30 | -1,29% | - |
| 01.10.2024 | 16,30 | 16,50 | 15,45 | 15,50 | -5,78% | - |
| 30.09.2024 | 15,90 | 16,50 | 15,45 | 16,45 | 3,46% | - |
| 27.09.2024 | 15,00 | 16,25 | 15,00 | 15,90 | 5,30% | - |
| 26.09.2024 | 14,80 | 15,45 | 14,70 | 15,10 | 1,34% | - |
| 25.09.2024 | 15,50 | 15,55 | 14,00 | 14,90 | -4,18% | - |
| 24.09.2024 | 15,20 | 15,75 | 15,10 | 15,55 | 1,30% | - |
| 23.09.2024 | 15,50 | 16,15 | 15,30 | 15,35 | -1,29% | - |
| 20.09.2024 | 17,00 | 17,05 | 15,35 | 15,55 | -8,80% | - |
| 19.09.2024 | 18,10 | 18,65 | 16,55 | 17,05 | -3,40% | - |
| 18.09.2024 | 17,10 | 17,85 | 16,45 | 17,65 | 3,52% | - |
| 17.09.2024 | 15,80 | 18,10 | 15,45 | 17,05 | 7,91% | - |
| 16.09.2024 | 16,85 | 16,90 | 15,15 | 15,80 | -6,23% | - |
| 13.09.2024 | 13,70 | 17,05 | 13,70 | 16,85 | 22,99% | - |
| 12.09.2024 | 13,10 | 13,70 | 12,75 | 13,70 | 3,79% | - |
| 11.09.2024 | 12,85 | 13,25 | 12,25 | 13,20 | 1,54% | - |
| 10.09.2024 | 12,80 | 13,10 | 12,50 | 13,00 | 1,56% | - |
| 09.09.2024 | 12,60 | 13,20 | 12,55 | 12,80 | 1,19% | - |
| 06.09.2024 | 12,70 | 13,10 | 12,45 | 12,65 | -1,17% | - |
| 05.09.2024 | 12,70 | 13,15 | 12,25 | 12,80 | 0,00% | - |
| 04.09.2024 | 12,85 | 13,00 | 12,25 | 12,80 | -1,54% | - |
| 03.09.2024 | 13,70 | 14,00 | 12,70 | 13,00 | -5,45% | - |
| 02.09.2024 | 13,70 | 13,80 | 13,70 | 13,75 | 0,00% | - |
| 30.08.2024 | 13,40 | 14,30 | 13,25 | 13,75 | 2,61% | - |
| 29.08.2024 | 13,20 | 14,00 | 13,00 | 13,40 | 0,75% | - |
| 28.08.2024 | 13,45 | 13,50 | 13,10 | 13,30 | -0,75% | - |