2,895$
-14,85%
Echtzeit-Aktienkurs Sonder Holdings Inc
Bid:
Ask:
Aktienkurse zur Sonder Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 3,30 | 3,40 | 2,85 | 2,90 | -15,60% | 22.128,00 |
| 01.07.2025 | 2,66 | 3,44 | 2,66 | 3,43 | 27,04% | 487.582,00 |
| 30.06.2025 | 2,31 | 2,80 | 2,22 | 2,70 | 18,94% | 452.389,00 |
| 27.06.2025 | 1,78 | 2,58 | 1,65 | 2,27 | 41,88% | 4.618.717,00 |
| 26.06.2025 | 1,53 | 1,62 | 1,50 | 1,60 | 5,26% | 53.873,00 |
| 25.06.2025 | 1,60 | 1,64 | 1,47 | 1,52 | -5,59% | 117.242,00 |
| 24.06.2025 | 1,54 | 1,66 | 1,54 | 1,61 | 5,92% | 36.130,00 |
| 23.06.2025 | 1,72 | 1,72 | 1,49 | 1,52 | -7,88% | 43.639,00 |
| 20.06.2025 | 1,73 | 1,73 | 1,64 | 1,65 | -1,79% | 19.512,00 |
| 18.06.2025 | 1,64 | 1,72 | 1,62 | 1,68 | 1,20% | 18.970,00 |
| 17.06.2025 | 1,73 | 1,73 | 1,62 | 1,66 | -4,05% | 12.280,00 |
| 16.06.2025 | 1,60 | 1,73 | 1,60 | 1,73 | 6,79% | 39.060,00 |
| 13.06.2025 | 1,57 | 1,69 | 1,57 | 1,62 | 2,21% | 16.063,00 |
| 12.06.2025 | 1,79 | 1,84 | 1,54 | 1,59 | -12,91% | 51.214,00 |
| 11.06.2025 | 1,78 | 1,82 | 1,77 | 1,82 | -0,55% | 70.325,00 |
| 10.06.2025 | 1,80 | 1,86 | 1,77 | 1,83 | 0,55% | 72.942,00 |
| 09.06.2025 | 1,83 | 1,92 | 1,80 | 1,82 | -0,55% | 141.346,00 |
| 06.06.2025 | 1,79 | 1,86 | 1,79 | 1,83 | 0,55% | 63.638,00 |
| 05.06.2025 | 1,80 | 1,84 | 1,79 | 1,82 | 1,11% | 18.169,00 |
| 04.06.2025 | 1,83 | 1,83 | 1,77 | 1,80 | -1,64% | 37.505,00 |
| 03.06.2025 | 1,84 | 1,86 | 1,80 | 1,83 | 1,10% | 15.759,00 |
| 02.06.2025 | 1,81 | 1,85 | 1,78 | 1,81 | 2,26% | 112.056,00 |
| 30.05.2025 | 1,93 | 1,93 | 1,76 | 1,77 | -1,12% | 91.044,00 |
| 29.05.2025 | 1,77 | 1,90 | 1,77 | 1,79 | 0,00% | 25.177,00 |
| 28.05.2025 | 1,77 | 1,83 | 1,77 | 1,79 | -1,65% | 69.918,00 |
| 27.05.2025 | 1,80 | 1,84 | 1,76 | 1,82 | -0,55% | 57.102,00 |
| 23.05.2025 | 1,86 | 1,98 | 1,73 | 1,83 | -1,61% | 134.988,00 |
| 22.05.2025 | 2,00 | 2,00 | 1,82 | 1,86 | -7,00% | 52.438,00 |
| 21.05.2025 | 2,15 | 2,15 | 2,00 | 2,00 | -2,44% | 23.173,00 |
| 20.05.2025 | 2,08 | 2,14 | 2,05 | 2,05 | -3,30% | 19.425,00 |
| 19.05.2025 | 2,08 | 2,18 | 2,07 | 2,12 | 0,95% | 15.772,00 |
| 16.05.2025 | 2,18 | 2,18 | 2,10 | 2,10 | -0,47% | 21.194,00 |
| 15.05.2025 | 2,15 | 2,20 | 2,11 | 2,11 | 0,00% | 23.620,00 |
| 14.05.2025 | 2,18 | 2,20 | 2,11 | 2,11 | -3,65% | 26.686,00 |
| 13.05.2025 | 2,24 | 2,27 | 2,19 | 2,19 | -4,78% | 13.009,00 |
| 12.05.2025 | 2,33 | 2,38 | 2,24 | 2,30 | 0,00% | 35.927,00 |
| 09.05.2025 | 2,13 | 2,30 | 2,13 | 2,30 | 6,73% | 13.960,00 |
| 08.05.2025 | 2,17 | 2,18 | 2,12 | 2,16 | -1,15% | 12.459,00 |
| 07.05.2025 | 2,20 | 2,24 | 2,17 | 2,18 | 2,35% | 34.582,00 |
| 06.05.2025 | 2,28 | 2,30 | 2,09 | 2,13 | -5,33% | 13.943,00 |
| 05.05.2025 | 2,18 | 2,32 | 2,07 | 2,25 | 2,27% | 8.051,00 |
| 02.05.2025 | 2,40 | 2,40 | 2,15 | 2,20 | -1,79% | 30.332,00 |
| 01.05.2025 | 2,35 | 2,44 | 2,24 | 2,24 | 1,36% | 20.005,00 |
| 30.04.2025 | 2,19 | 2,29 | 2,19 | 2,21 | -3,07% | 8.405,00 |
| 29.04.2025 | 2,27 | 2,35 | 2,27 | 2,28 | 0,44% | 7.051,00 |
| 28.04.2025 | 2,35 | 2,35 | 2,21 | 2,27 | -1,30% | 10.657,00 |
| 25.04.2025 | 2,30 | 2,36 | 2,25 | 2,30 | 0,44% | 9.968,00 |
| 24.04.2025 | 2,31 | 2,38 | 2,29 | 2,29 | -3,17% | 12.386,00 |
| 23.04.2025 | 2,42 | 2,49 | 2,35 | 2,37 | 2,38% | 7.185,00 |
| 22.04.2025 | 2,38 | 2,47 | 2,23 | 2,31 | -1,28% | 15.827,00 |
| 21.04.2025 | 2,45 | 2,45 | 2,34 | 2,34 | -3,70% | 5.733,00 |
| 17.04.2025 | 2,40 | 2,49 | 2,36 | 2,43 | -0,82% | 13.785,00 |
| 16.04.2025 | 2,61 | 2,82 | 2,38 | 2,45 | -5,04% | 34.958,00 |
| 15.04.2025 | 2,94 | 2,97 | 2,58 | 2,58 | -6,18% | 32.446,00 |
| 14.04.2025 | 2,15 | 2,93 | 2,15 | 2,75 | 22,22% | 126.388,00 |
| 11.04.2025 | 2,11 | 2,26 | 2,11 | 2,25 | 3,21% | 13.534,00 |
| 10.04.2025 | 2,02 | 2,38 | 2,00 | 2,18 | 11,79% | 26.307,00 |
| 09.04.2025 | 1,85 | 1,96 | 1,80 | 1,95 | 8,94% | 29.785,00 |
| 08.04.2025 | 1,95 | 2,08 | 1,77 | 1,79 | -1,38% | 18.139,00 |
| 07.04.2025 | 1,85 | 1,85 | 1,75 | 1,82 | -6,44% | 29.603,00 |
| 04.04.2025 | 1,98 | 2,00 | 1,68 | 1,94 | -3,00% | 35.689,00 |
| 03.04.2025 | 2,04 | 2,08 | 1,99 | 2,00 | -3,85% | 27.872,00 |
| 02.04.2025 | 2,03 | 2,14 | 1,98 | 2,08 | 5,05% | 12.953,00 |
| 01.04.2025 | 2,03 | 2,06 | 1,97 | 1,98 | -4,78% | 7.923,00 |
| 31.03.2025 | 2,13 | 2,13 | 2,01 | 2,08 | -4,17% | 13.105,00 |
| 28.03.2025 | 2,15 | 2,20 | 2,09 | 2,17 | 0,46% | 7.988,00 |
| 27.03.2025 | 2,13 | 2,20 | 2,11 | 2,16 | 0,00% | 6.874,00 |
| 26.03.2025 | 2,17 | 2,18 | 2,00 | 2,16 | 1,89% | 33.322,00 |
| 25.03.2025 | 2,33 | 2,33 | 2,04 | 2,12 | -1,40% | 28.711,00 |
| 24.03.2025 | 2,34 | 2,34 | 2,13 | 2,15 | -4,02% | 14.887,00 |
| 21.03.2025 | 2,23 | 2,45 | 2,12 | 2,24 | -1,32% | 23.673,00 |
| 20.03.2025 | 2,39 | 2,39 | 2,24 | 2,27 | -5,42% | 4.263,00 |
| 19.03.2025 | 2,45 | 2,45 | 2,34 | 2,40 | -2,44% | 8.197,00 |
| 18.03.2025 | 2,41 | 2,57 | 2,41 | 2,46 | 0,41% | 6.243,00 |
| 17.03.2025 | 2,46 | 2,55 | 2,44 | 2,45 | 2,08% | 13.743,00 |
| 14.03.2025 | 2,24 | 2,43 | 2,16 | 2,40 | 13,74% | 11.391,00 |
| 13.03.2025 | 2,25 | 2,29 | 2,04 | 2,11 | -3,43% | 46.409,00 |
| 12.03.2025 | 2,24 | 2,24 | 2,18 | 2,19 | -0,68% | 14.554,00 |
| 11.03.2025 | 2,13 | 2,21 | 2,13 | 2,20 | 4,27% | 23.296,00 |
| 10.03.2025 | 2,32 | 2,37 | 2,00 | 2,11 | -10,21% | 41.895,00 |
| 07.03.2025 | 2,43 | 2,43 | 2,17 | 2,35 | -2,89% | 42.617,00 |
| 06.03.2025 | 2,49 | 2,49 | 2,40 | 2,42 | -0,41% | 21.783,00 |
| 05.03.2025 | 2,35 | 2,55 | 2,35 | 2,43 | 3,40% | 21.277,00 |
| 04.03.2025 | 2,51 | 2,51 | 2,00 | 2,35 | -0,42% | 57.566,00 |
| 03.03.2025 | 2,74 | 2,98 | 2,31 | 2,36 | -15,11% | 70.936,00 |
| 28.02.2025 | 2,90 | 3,06 | 2,71 | 2,78 | -4,79% | 198.048,00 |
| 27.02.2025 | 2,91 | 2,97 | 2,86 | 2,92 | 0,69% | 55.120,00 |
| 26.02.2025 | 2,91 | 2,94 | 2,87 | 2,90 | 1,40% | 11.733,00 |
| 25.02.2025 | 2,80 | 2,96 | 2,80 | 2,86 | -2,39% | 116.737,00 |
| 24.02.2025 | 2,88 | 2,98 | 2,82 | 2,93 | 2,45% | 42.026,00 |
| 21.02.2025 | 2,85 | 2,91 | 2,80 | 2,86 | -2,72% | 42.049,00 |
| 20.02.2025 | 2,77 | 3,06 | 2,70 | 2,94 | 8,49% | 84.743,00 |
| 19.02.2025 | 2,82 | 2,97 | 2,60 | 2,71 | -0,73% | 28.557,00 |
| 18.02.2025 | 2,94 | 2,94 | 2,45 | 2,73 | -8,70% | 126.953,00 |
| 14.02.2025 | 2,83 | 3,09 | 2,78 | 2,99 | 8,73% | 84.776,00 |
| 13.02.2025 | 2,98 | 2,99 | 2,70 | 2,75 | -9,24% | 86.612,00 |
| 12.02.2025 | 3,01 | 3,08 | 2,97 | 3,03 | 0,00% | 12.938,00 |
| 11.02.2025 | 3,00 | 3,10 | 3,00 | 3,03 | 0,17% | 13.224,00 |
| 10.02.2025 | 3,00 | 3,08 | 2,95 | 3,03 | 1,34% | 39.954,00 |
| 07.02.2025 | 3,08 | 3,08 | 2,91 | 2,99 | -3,08% | 36.300,00 |