6,839$
-0,31%
Echtzeit-Aktienkurs Sleep Number Corp.
Bid:
Ask:
Aktienkurse zur Sleep Number Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.03.2025 | 7,31 | 7,51 | 6,92 | 7,06 | -3,95% | 852.435,00 |
| 14.03.2025 | 6,44 | 7,43 | 6,39 | 7,35 | 18,36% | 1.217.511,00 |
| 13.03.2025 | 6,50 | 6,59 | 6,00 | 6,21 | -4,46% | 1.037.781,00 |
| 12.03.2025 | 7,20 | 7,38 | 6,46 | 6,50 | -7,28% | 1.041.815,00 |
| 11.03.2025 | 7,40 | 7,58 | 6,83 | 7,01 | -5,27% | 1.442.806,00 |
| 10.03.2025 | 7,40 | 7,89 | 7,09 | 7,40 | -2,25% | 1.559.976,00 |
| 07.03.2025 | 7,55 | 7,77 | 6,91 | 7,57 | 1,07% | 1.937.064,00 |
| 06.03.2025 | 10,00 | 10,33 | 7,31 | 7,49 | -41,89% | 4.555.527,00 |
| 05.03.2025 | 12,54 | 12,98 | 12,24 | 12,89 | 2,06% | 715.742,00 |
| 04.03.2025 | 12,41 | 13,07 | 12,04 | 12,63 | -0,55% | 565.800,00 |
| 03.03.2025 | 14,21 | 14,44 | 12,41 | 12,70 | -9,74% | 496.241,00 |
| 28.02.2025 | 14,40 | 14,71 | 13,65 | 14,07 | -3,23% | 345.083,00 |
| 27.02.2025 | 14,81 | 14,90 | 14,34 | 14,54 | -2,87% | 312.006,00 |
| 26.02.2025 | 15,49 | 15,79 | 14,93 | 14,97 | 1,63% | 214.476,00 |
| 25.02.2025 | 15,22 | 15,30 | 14,69 | 14,73 | -0,61% | 245.433,00 |
| 24.02.2025 | 14,60 | 15,09 | 14,09 | 14,82 | 2,28% | 253.223,00 |
| 21.02.2025 | 15,18 | 15,23 | 13,88 | 14,49 | -3,24% | 525.806,00 |
| 20.02.2025 | 15,31 | 15,58 | 14,56 | 14,98 | -2,57% | 381.769,00 |
| 19.02.2025 | 17,59 | 17,85 | 15,16 | 15,37 | -15,27% | 475.704,00 |
| 18.02.2025 | 18,33 | 18,50 | 17,93 | 18,14 | -1,67% | 334.840,00 |
| 17.02.2025 | 18,45 | 18,45 | 18,45 | 18,45 | 0,26% | - |
| 14.02.2025 | 17,86 | 18,67 | 17,75 | 18,40 | 5,02% | 219.866,00 |
| 13.02.2025 | 16,97 | 17,65 | 16,92 | 17,52 | 4,85% | 161.163,00 |
| 12.02.2025 | 16,54 | 16,76 | 15,81 | 16,71 | -2,34% | 204.279,00 |
| 11.02.2025 | 16,47 | 17,22 | 16,44 | 17,11 | 2,70% | 192.446,00 |
| 10.02.2025 | 15,88 | 16,72 | 15,49 | 16,66 | 4,91% | 253.639,00 |
| 07.02.2025 | 16,84 | 17,26 | 15,57 | 15,88 | -6,37% | 408.793,00 |
| 06.02.2025 | 18,24 | 18,24 | 16,83 | 16,96 | -5,78% | 274.057,00 |
| 05.02.2025 | 17,64 | 18,35 | 17,42 | 18,00 | 3,27% | 316.103,00 |
| 04.02.2025 | 16,83 | 17,71 | 16,83 | 17,43 | 2,83% | 188.406,00 |
| 03.02.2025 | 17,20 | 17,20 | 15,80 | 16,95 | -5,20% | 276.222,00 |
| 31.01.2025 | 17,88 | 18,01 | 17,59 | 17,88 | -0,61% | 252.079,00 |
| 30.01.2025 | 17,84 | 18,27 | 17,50 | 17,99 | 0,67% | 172.544,00 |
| 29.01.2025 | 18,20 | 18,35 | 17,64 | 17,87 | -1,81% | 182.835,00 |
| 28.01.2025 | 18,42 | 18,85 | 17,80 | 18,20 | -1,41% | 310.265,00 |
| 27.01.2025 | 18,44 | 19,13 | 18,16 | 18,46 | -1,91% | 205.688,00 |
| 24.01.2025 | 18,47 | 18,87 | 17,81 | 18,82 | 1,73% | 175.638,00 |
| 23.01.2025 | 18,23 | 19,12 | 17,92 | 18,50 | 1,43% | 264.329,00 |
| 22.01.2025 | 17,87 | 18,28 | 17,18 | 18,24 | 1,84% | 317.504,00 |
| 21.01.2025 | 16,39 | 18,19 | 16,16 | 17,91 | 9,54% | 268.647,00 |
| 17.01.2025 | 17,58 | 17,63 | 16,00 | 16,35 | -5,49% | 385.493,00 |
| 16.01.2025 | 15,96 | 17,33 | 15,63 | 17,30 | 8,60% | 257.559,00 |
| 15.01.2025 | 15,96 | 16,35 | 15,74 | 15,93 | 3,98% | 194.921,00 |
| 14.01.2025 | 15,51 | 15,69 | 14,80 | 15,32 | 1,06% | 174.213,00 |
| 13.01.2025 | 14,79 | 15,34 | 14,43 | 15,16 | 1,27% | 197.822,00 |
| 10.01.2025 | 14,81 | 15,39 | 14,48 | 14,97 | -0,66% | 168.528,00 |
| 08.01.2025 | 14,88 | 16,00 | 14,19 | 15,07 | 0,27% | 208.398,00 |
| 07.01.2025 | 14,96 | 15,34 | 14,58 | 15,03 | 0,60% | 216.866,00 |
| 06.01.2025 | 15,02 | 15,33 | 14,62 | 14,94 | -0,33% | 276.632,00 |
| 03.01.2025 | 14,91 | 15,02 | 14,26 | 14,99 | 0,27% | 376.569,00 |
| 02.01.2025 | 15,31 | 16,03 | 14,67 | 14,95 | -1,90% | 259.325,00 |
| 31.12.2024 | 15,35 | 15,83 | 15,09 | 15,24 | -0,20% | 270.595,00 |
| 30.12.2024 | 15,06 | 15,48 | 14,56 | 15,27 | 0,46% | 308.780,00 |
| 27.12.2024 | 15,36 | 15,70 | 14,83 | 15,20 | -2,38% | 458.851,00 |
| 26.12.2024 | 15,95 | 16,36 | 15,50 | 15,57 | -3,47% | 174.324,00 |
| 24.12.2024 | 16,39 | 16,39 | 15,75 | 16,13 | -0,98% | 123.596,00 |
| 23.12.2024 | 16,06 | 16,42 | 15,71 | 16,29 | -0,18% | 258.120,00 |
| 20.12.2024 | 16,53 | 16,85 | 16,11 | 16,32 | -2,16% | 735.869,00 |
| 19.12.2024 | 17,96 | 18,48 | 16,43 | 16,68 | -6,66% | 445.916,00 |
| 18.12.2024 | 19,09 | 20,00 | 17,61 | 17,87 | -5,55% | 327.777,00 |
| 17.12.2024 | 19,22 | 19,77 | 18,53 | 18,92 | -1,71% | 234.191,00 |
| 16.12.2024 | 19,85 | 19,86 | 18,36 | 19,25 | -2,97% | 214.957,00 |
| 13.12.2024 | 20,28 | 20,73 | 19,35 | 19,84 | -1,98% | 237.162,00 |
| 12.12.2024 | 20,21 | 20,45 | 19,64 | 20,24 | -0,83% | 288.682,00 |
| 11.12.2024 | 20,24 | 20,63 | 19,68 | 20,41 | 3,55% | 295.019,00 |
| 10.12.2024 | 19,65 | 19,96 | 18,73 | 19,71 | -0,76% | 354.180,00 |
| 09.12.2024 | 18,66 | 20,27 | 18,66 | 19,86 | 6,37% | 583.368,00 |
| 06.12.2024 | 18,90 | 19,44 | 18,54 | 18,67 | 0,54% | 500.849,00 |
| 05.12.2024 | 16,99 | 18,91 | 16,99 | 18,57 | 9,49% | 442.036,00 |
| 04.12.2024 | 16,40 | 17,11 | 16,09 | 16,96 | 3,10% | 365.574,00 |
| 03.12.2024 | 15,73 | 16,57 | 15,07 | 16,45 | 4,98% | 425.787,00 |
| 02.12.2024 | 15,23 | 15,91 | 14,52 | 15,67 | 4,47% | 472.140,00 |
| 29.11.2024 | 15,43 | 15,75 | 14,74 | 15,00 | -1,06% | 204.748,00 |
| 27.11.2024 | 14,19 | 15,50 | 13,98 | 15,16 | 8,52% | 391.291,00 |
| 26.11.2024 | 14,48 | 14,61 | 13,89 | 13,97 | -5,93% | 411.977,00 |
| 25.11.2024 | 12,64 | 15,31 | 12,64 | 14,85 | 18,90% | 686.087,00 |
| 22.11.2024 | 12,35 | 12,95 | 12,35 | 12,49 | 1,13% | 345.936,00 |
| 21.11.2024 | 11,86 | 12,54 | 11,42 | 12,35 | 5,83% | 367.212,00 |
| 20.11.2024 | 11,60 | 12,00 | 11,26 | 11,67 | -0,85% | 327.650,00 |
| 19.11.2024 | 12,25 | 12,25 | 11,46 | 11,77 | -3,37% | 598.464,00 |
| 18.11.2024 | 12,34 | 12,44 | 11,87 | 12,18 | -1,30% | 455.809,00 |
| 15.11.2024 | 13,84 | 13,84 | 12,26 | 12,34 | -9,60% | 548.331,00 |
| 14.11.2024 | 13,96 | 14,65 | 13,45 | 13,65 | -1,44% | 386.181,00 |
| 13.11.2024 | 14,14 | 14,35 | 13,64 | 13,85 | -1,70% | 358.460,00 |
| 12.11.2024 | 14,51 | 14,94 | 13,97 | 14,09 | -5,12% | 400.451,00 |
| 11.11.2024 | 16,06 | 16,35 | 14,80 | 14,85 | -6,72% | 436.090,00 |
| 08.11.2024 | 15,41 | 16,78 | 15,23 | 15,92 | 4,81% | 433.080,00 |
| 07.11.2024 | 14,93 | 16,01 | 14,68 | 15,19 | 1,61% | 404.071,00 |
| 06.11.2024 | 15,54 | 15,54 | 13,80 | 14,95 | 5,36% | 508.113,00 |