8,885$
-3,21%
Echtzeit-Aktienkurs Sleep Number Corp.
Bid:
Ask:
Aktienkurse zur Sleep Number Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 9,33 | 9,33 | 8,66 | 8,88 | -3,27% | 371.236,00 |
| 07.08.2025 | 9,59 | 9,80 | 8,78 | 9,18 | -2,24% | 646.363,00 |
| 06.08.2025 | 9,10 | 9,57 | 8,98 | 9,39 | 3,19% | 595.175,00 |
| 05.08.2025 | 8,21 | 9,36 | 8,17 | 9,10 | 19,74% | 1.349.271,00 |
| 04.08.2025 | 7,27 | 7,63 | 7,15 | 7,60 | 6,44% | 354.194,00 |
| 01.08.2025 | 7,48 | 7,48 | 6,50 | 7,14 | -2,59% | 1.031.668,00 |
| 31.07.2025 | 7,01 | 7,74 | 7,01 | 7,33 | 4,56% | 1.164.458,00 |
| 30.07.2025 | 6,42 | 7,65 | 6,42 | 7,01 | -14,09% | 1.885.585,00 |
| 29.07.2025 | 9,09 | 9,16 | 8,02 | 8,16 | -9,33% | 1.828.317,00 |
| 28.07.2025 | 8,40 | 9,20 | 8,40 | 9,00 | 8,70% | 1.007.511,00 |
| 25.07.2025 | 8,46 | 8,47 | 7,75 | 8,28 | -1,43% | 1.144.721,00 |
| 24.07.2025 | 8,88 | 9,41 | 8,39 | 8,40 | -6,35% | 920.176,00 |
| 23.07.2025 | 8,09 | 9,18 | 8,07 | 8,97 | 13,83% | 1.058.544,00 |
| 22.07.2025 | 6,87 | 8,06 | 6,46 | 7,88 | 9,44% | 832.340,00 |
| 21.07.2025 | 6,96 | 7,40 | 6,87 | 7,20 | 4,96% | 756.098,00 |
| 18.07.2025 | 7,31 | 7,48 | 6,71 | 6,86 | -5,77% | 554.564,00 |
| 17.07.2025 | 7,01 | 7,49 | 6,99 | 7,28 | 4,15% | 766.151,00 |
| 16.07.2025 | 7,48 | 7,48 | 6,77 | 6,99 | -4,77% | 624.899,00 |
| 15.07.2025 | 7,37 | 7,58 | 7,18 | 7,34 | -0,68% | 360.492,00 |
| 14.07.2025 | 7,50 | 7,70 | 7,19 | 7,39 | -4,52% | 330.869,00 |
| 11.07.2025 | 7,72 | 7,81 | 7,37 | 7,74 | 1,18% | 456.914,00 |
| 10.07.2025 | 8,06 | 8,44 | 7,64 | 7,65 | -4,73% | 413.737,00 |
| 09.07.2025 | 7,66 | 8,03 | 7,44 | 8,03 | 5,52% | 340.107,00 |
| 08.07.2025 | 7,81 | 8,16 | 7,60 | 7,61 | -2,31% | 489.807,00 |
| 07.07.2025 | 7,50 | 7,83 | 7,25 | 7,79 | 2,50% | 471.350,00 |
| 03.07.2025 | 7,57 | 7,95 | 7,40 | 7,60 | 2,22% | 386.099,00 |
| 02.07.2025 | 7,04 | 7,80 | 6,86 | 7,44 | 5,61% | 666.149,00 |
| 01.07.2025 | 6,71 | 7,79 | 6,71 | 7,04 | 4,14% | 575.494,00 |
| 30.06.2025 | 6,72 | 6,91 | 6,60 | 6,76 | 0,60% | 380.582,00 |
| 27.06.2025 | 6,84 | 7,02 | 6,48 | 6,72 | -1,18% | 536.665,00 |
| 26.06.2025 | 6,65 | 7,00 | 6,57 | 6,80 | 2,41% | 360.418,00 |
| 25.06.2025 | 6,95 | 7,03 | 6,36 | 6,64 | -4,73% | 497.533,00 |
| 24.06.2025 | 7,17 | 7,32 | 6,87 | 6,97 | 0,29% | 341.362,00 |
| 23.06.2025 | 7,07 | 7,12 | 6,57 | 6,95 | -3,47% | 389.368,00 |
| 20.06.2025 | 7,34 | 7,40 | 7,15 | 7,20 | 0,28% | 615.107,00 |
| 18.06.2025 | 7,15 | 7,55 | 7,11 | 7,18 | -0,83% | 398.439,00 |
| 17.06.2025 | 7,57 | 7,66 | 7,16 | 7,24 | -5,11% | 460.876,00 |
| 16.06.2025 | 7,27 | 7,91 | 7,27 | 7,63 | 7,46% | 548.201,00 |
| 13.06.2025 | 7,58 | 7,78 | 6,85 | 7,10 | -8,74% | 1.041.404,00 |
| 12.06.2025 | 8,50 | 8,54 | 7,57 | 7,78 | -9,74% | 671.800,00 |
| 11.06.2025 | 9,34 | 9,34 | 8,60 | 8,62 | -6,91% | 694.615,00 |
| 10.06.2025 | 10,33 | 10,46 | 9,25 | 9,26 | -8,68% | 535.357,00 |
| 09.06.2025 | 9,74 | 10,20 | 9,58 | 10,14 | 6,29% | 839.392,00 |
| 06.06.2025 | 9,80 | 9,80 | 9,06 | 9,54 | -0,37% | 369.775,00 |
| 05.06.2025 | 9,59 | 9,86 | 9,40 | 9,58 | 0,26% | 332.908,00 |
| 04.06.2025 | 10,10 | 10,10 | 9,44 | 9,55 | -5,16% | 453.202,00 |
| 03.06.2025 | 9,58 | 10,31 | 9,44 | 10,07 | 4,90% | 525.478,00 |
| 02.06.2025 | 10,39 | 10,47 | 9,49 | 9,60 | -10,78% | 1.121.885,00 |
| 30.05.2025 | 11,21 | 11,57 | 10,68 | 10,76 | -5,45% | 974.855,00 |
| 29.05.2025 | 10,78 | 11,41 | 10,63 | 11,38 | 6,85% | 522.940,00 |
| 28.05.2025 | 10,16 | 10,73 | 10,05 | 10,65 | 5,45% | 505.446,00 |
| 27.05.2025 | 9,45 | 10,15 | 9,36 | 10,10 | 9,66% | 513.845,00 |
| 23.05.2025 | 9,20 | 9,46 | 8,82 | 9,21 | -2,64% | 385.832,00 |
| 22.05.2025 | 9,37 | 9,89 | 9,30 | 9,46 | -0,42% | 288.406,00 |
| 21.05.2025 | 9,44 | 9,87 | 9,17 | 9,50 | -2,26% | 635.217,00 |
| 20.05.2025 | 9,08 | 10,20 | 9,03 | 9,72 | 6,93% | 724.641,00 |
| 19.05.2025 | 9,00 | 9,25 | 8,80 | 9,09 | -1,94% | 307.367,00 |
| 16.05.2025 | 9,61 | 9,61 | 9,10 | 9,27 | -3,94% | 405.523,00 |
| 15.05.2025 | 8,86 | 10,04 | 8,73 | 9,65 | 8,79% | 609.705,00 |
| 14.05.2025 | 8,72 | 9,02 | 8,57 | 8,87 | 0,57% | 248.662,00 |
| 13.05.2025 | 9,17 | 9,25 | 8,80 | 8,82 | -2,54% | 383.143,00 |
| 12.05.2025 | 8,44 | 9,10 | 8,39 | 9,05 | 13,27% | 840.006,00 |
| 09.05.2025 | 8,45 | 8,63 | 7,97 | 7,99 | 4,72% | 724.824,00 |
| 08.05.2025 | 7,13 | 7,68 | 6,97 | 7,63 | 8,69% | 538.558,00 |
| 07.05.2025 | 7,09 | 7,25 | 6,94 | 7,02 | 0,43% | 458.690,00 |
| 06.05.2025 | 6,95 | 7,01 | 6,63 | 6,99 | -1,13% | 494.297,00 |
| 05.05.2025 | 7,01 | 7,54 | 6,88 | 7,07 | -0,84% | 580.029,00 |
| 02.05.2025 | 8,17 | 8,25 | 7,07 | 7,13 | -11,43% | 1.088.670,00 |
| 01.05.2025 | 7,93 | 8,61 | 7,63 | 8,05 | 3,34% | 1.834.360,00 |
| 30.04.2025 | 7,32 | 7,84 | 7,05 | 7,79 | 2,64% | 1.661.958,00 |
| 29.04.2025 | 7,40 | 7,78 | 7,21 | 7,59 | 2,57% | 1.298.872,00 |
| 28.04.2025 | 7,05 | 7,45 | 7,01 | 7,40 | 5,56% | 1.561.134,00 |
| 25.04.2025 | 6,45 | 7,03 | 6,40 | 7,01 | 6,70% | 636.642,00 |
| 24.04.2025 | 6,15 | 6,74 | 5,91 | 6,57 | 7,00% | 519.396,00 |
| 23.04.2025 | 6,22 | 6,49 | 6,03 | 6,14 | 3,37% | 611.335,00 |
| 22.04.2025 | 5,46 | 6,03 | 5,46 | 5,94 | 11,65% | 610.522,00 |
| 21.04.2025 | 5,16 | 5,33 | 5,05 | 5,32 | 0,76% | 466.377,00 |
| 17.04.2025 | 4,81 | 5,32 | 4,74 | 5,28 | 8,64% | 538.300,00 |
| 16.04.2025 | 5,04 | 5,20 | 4,73 | 4,86 | -4,14% | 425.926,00 |
| 15.04.2025 | 4,97 | 5,10 | 4,75 | 5,07 | 0,80% | 544.548,00 |
| 14.04.2025 | 5,18 | 5,25 | 4,75 | 5,03 | 0,80% | 537.482,00 |
| 11.04.2025 | 5,25 | 5,31 | 4,74 | 4,99 | -7,08% | 551.470,00 |
| 10.04.2025 | 5,27 | 5,48 | 4,89 | 5,37 | -0,37% | 742.590,00 |
| 09.04.2025 | 4,55 | 5,84 | 4,48 | 5,39 | 14,44% | 1.212.167,00 |
| 08.04.2025 | 5,40 | 5,50 | 4,57 | 4,71 | -9,42% | 963.885,00 |
| 07.04.2025 | 4,88 | 5,63 | 4,66 | 5,20 | -0,57% | 1.069.003,00 |
| 04.04.2025 | 5,27 | 5,35 | 4,65 | 5,23 | -6,69% | 996.292,00 |
| 03.04.2025 | 6,14 | 6,50 | 5,55 | 5,61 | -18,53% | 1.367.282,00 |
| 02.04.2025 | 6,72 | 7,08 | 6,49 | 6,88 | 0,29% | 734.286,00 |
| 01.04.2025 | 6,35 | 6,98 | 6,29 | 6,86 | 8,20% | 618.079,00 |
| 31.03.2025 | 6,24 | 6,46 | 5,94 | 6,34 | -1,55% | 844.426,00 |
| 28.03.2025 | 6,75 | 6,79 | 6,20 | 6,44 | -4,31% | 549.668,00 |
| 27.03.2025 | 6,11 | 6,76 | 6,08 | 6,73 | 8,90% | 549.585,00 |
| 26.03.2025 | 6,31 | 6,40 | 6,10 | 6,18 | -1,90% | 758.926,00 |
| 25.03.2025 | 6,79 | 6,91 | 6,27 | 6,30 | -8,63% | 604.980,00 |
| 24.03.2025 | 7,09 | 7,14 | 6,71 | 6,90 | -0,79% | 585.998,00 |
| 21.03.2025 | 7,12 | 7,12 | 6,56 | 6,95 | -4,92% | 812.807,00 |
| 20.03.2025 | 6,70 | 7,40 | 6,48 | 7,31 | 7,50% | 779.728,00 |
| 19.03.2025 | 6,30 | 7,10 | 6,20 | 6,80 | 8,19% | 985.021,00 |
| 18.03.2025 | 7,00 | 7,15 | 6,19 | 6,29 | -10,98% | 775.790,00 |