9,230$
-4,35%
Echtzeit-Aktienkurs Sleep Number Corp.
Bid:
Ask:
Aktienkurse zur Sleep Number Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |