0,950$
Echtzeit-Aktienkurs Sonder Holdings Inc
Bid:
Ask:
Aktienkurse zur Sonder Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 0,98 | 0,98 | 0,98 | 0,98 | 2,33% | 1.984,00 |
| 14.10.2025 | 0,98 | 1,00 | 0,95 | 0,96 | -4,22% | 173.208,00 |
| 13.10.2025 | 1,03 | 1,08 | 0,99 | 1,00 | -2,92% | 73.359,00 |
| 10.10.2025 | 1,07 | 1,14 | 1,03 | 1,03 | -5,50% | 67.770,00 |
| 09.10.2025 | 1,12 | 1,13 | 1,04 | 1,09 | 0,00% | 155.413,00 |
| 08.10.2025 | 1,22 | 1,22 | 1,09 | 1,09 | -9,92% | 198.352,00 |
| 07.10.2025 | 1,28 | 1,28 | 1,20 | 1,21 | -3,97% | 62.093,00 |
| 06.10.2025 | 1,29 | 1,29 | 1,26 | 1,26 | -0,79% | 29.612,00 |
| 03.10.2025 | 1,33 | 1,35 | 1,27 | 1,27 | 3,25% | 2.103,00 |
| 02.10.2025 | 1,26 | 1,29 | 1,21 | 1,23 | -3,15% | 35.923,00 |
| 01.10.2025 | 1,26 | 1,33 | 1,25 | 1,27 | 0,00% | 44.033,00 |
| 30.09.2025 | 1,34 | 1,35 | 1,25 | 1,27 | -2,31% | 32.068,00 |
| 29.09.2025 | 1,29 | 1,40 | 1,29 | 1,30 | -6,47% | 63.902,00 |
| 26.09.2025 | 1,45 | 1,45 | 1,32 | 1,39 | -1,42% | 51.975,00 |
| 25.09.2025 | 1,46 | 1,61 | 1,37 | 1,41 | -2,76% | 121.645,00 |
| 24.09.2025 | 1,57 | 1,57 | 1,42 | 1,45 | -5,23% | 93.273,00 |
| 23.09.2025 | 1,62 | 1,66 | 1,49 | 1,53 | -7,27% | 108.406,00 |
| 22.09.2025 | 1,72 | 1,74 | 1,61 | 1,65 | -6,25% | 104.692,00 |
| 19.09.2025 | 1,80 | 1,84 | 1,68 | 1,76 | -5,88% | 151.754,00 |
| 18.09.2025 | 1,89 | 2,11 | 1,80 | 1,87 | -3,11% | 88.261,00 |
| 17.09.2025 | 1,68 | 1,97 | 1,68 | 1,93 | 14,20% | 113.490,00 |
| 16.09.2025 | 1,72 | 1,72 | 1,68 | 1,69 | -1,74% | 41.928,00 |
| 15.09.2025 | 1,72 | 1,73 | 1,68 | 1,72 | 0,00% | 25.407,00 |
| 12.09.2025 | 1,75 | 1,75 | 1,67 | 1,72 | 0,58% | 30.472,00 |
| 11.09.2025 | 1,60 | 1,74 | 1,60 | 1,71 | 5,56% | 32.439,00 |
| 10.09.2025 | 1,65 | 1,72 | 1,60 | 1,62 | -0,61% | 44.400,00 |
| 09.09.2025 | 1,63 | 1,66 | 1,60 | 1,63 | -2,98% | 19.203,00 |
| 08.09.2025 | 1,80 | 1,86 | 1,60 | 1,68 | -5,08% | 43.163,00 |
| 05.09.2025 | 1,76 | 1,79 | 1,72 | 1,77 | 0,57% | 18.231,00 |
| 04.09.2025 | 1,81 | 1,84 | 1,75 | 1,76 | -3,83% | 9.222,00 |
| 03.09.2025 | 1,86 | 1,89 | 1,80 | 1,83 | -2,66% | 12.044,00 |
| 02.09.2025 | 1,90 | 1,92 | 1,86 | 1,88 | -2,08% | 20.351,00 |
| 29.08.2025 | 1,92 | 1,94 | 1,81 | 1,92 | 3,78% | 5.924,00 |
| 28.08.2025 | 1,86 | 1,86 | 1,81 | 1,85 | -1,07% | 21.604,00 |
| 27.08.2025 | 1,86 | 1,96 | 1,83 | 1,87 | -2,60% | 24.014,00 |
| 26.08.2025 | 1,85 | 1,92 | 1,85 | 1,92 | 1,59% | 13.586,00 |
| 25.08.2025 | 1,81 | 1,93 | 1,81 | 1,89 | -1,05% | 15.911,00 |
| 22.08.2025 | 1,97 | 1,97 | 1,85 | 1,91 | 1,60% | 13.333,00 |
| 21.08.2025 | 1,80 | 1,88 | 1,80 | 1,88 | -1,05% | 25.050,00 |
| 20.08.2025 | 1,95 | 1,95 | 1,85 | 1,90 | -1,55% | 8.523,00 |
| 19.08.2025 | 1,94 | 1,95 | 1,81 | 1,93 | 0,52% | 9.381,00 |
| 18.08.2025 | 1,94 | 1,99 | 1,81 | 1,92 | -1,54% | 46.566,00 |
| 15.08.2025 | 2,00 | 2,00 | 1,91 | 1,95 | -2,50% | 8.310,00 |
| 14.08.2025 | 1,99 | 2,00 | 1,90 | 2,00 | 0,76% | 12.545,00 |
| 13.08.2025 | 1,98 | 2,04 | 1,97 | 1,99 | -1,24% | 16.099,00 |
| 12.08.2025 | 1,96 | 2,02 | 1,96 | 2,01 | 0,49% | 8.452,00 |
| 11.08.2025 | 2,00 | 2,12 | 1,97 | 2,00 | -1,96% | 21.155,00 |
| 08.08.2025 | 2,08 | 2,10 | 2,02 | 2,04 | -1,92% | 13.028,00 |
| 07.08.2025 | 2,02 | 2,08 | 2,01 | 2,08 | 0,97% | 3.467,00 |
| 06.08.2025 | 2,14 | 2,14 | 2,01 | 2,06 | -0,96% | 36.404,00 |
| 05.08.2025 | 2,08 | 2,15 | 2,03 | 2,08 | 0,00% | 18.509,00 |
| 04.08.2025 | 2,09 | 2,14 | 2,06 | 2,08 | -1,89% | 29.424,00 |
| 01.08.2025 | 2,18 | 2,18 | 2,05 | 2,12 | -2,75% | 48.888,00 |
| 31.07.2025 | 2,16 | 2,25 | 2,11 | 2,18 | 3,32% | 29.513,00 |
| 30.07.2025 | 2,29 | 2,29 | 2,11 | 2,11 | -6,43% | 16.243,00 |
| 29.07.2025 | 2,20 | 2,28 | 2,20 | 2,26 | 1,58% | 14.771,00 |
| 28.07.2025 | 2,30 | 2,32 | 2,10 | 2,22 | -5,53% | 60.580,00 |
| 25.07.2025 | 2,32 | 2,40 | 2,24 | 2,35 | 0,00% | 40.777,00 |
| 24.07.2025 | 2,50 | 2,56 | 2,20 | 2,35 | -10,65% | 557.524,00 |
| 23.07.2025 | 2,70 | 2,76 | 2,60 | 2,63 | -1,13% | 12.337,00 |
| 22.07.2025 | 2,72 | 2,77 | 2,65 | 2,66 | -2,92% | 16.795,00 |
| 21.07.2025 | 2,76 | 2,79 | 2,62 | 2,74 | 1,86% | 14.617,00 |
| 18.07.2025 | 2,84 | 2,91 | 2,63 | 2,69 | -4,61% | 20.494,00 |
| 17.07.2025 | 2,86 | 2,93 | 2,82 | 2,82 | 0,00% | 27.652,00 |
| 16.07.2025 | 2,93 | 2,93 | 2,82 | 2,82 | -4,73% | 36.847,00 |
| 15.07.2025 | 2,92 | 3,02 | 2,80 | 2,96 | 2,07% | 21.149,00 |
| 14.07.2025 | 2,96 | 2,99 | 2,78 | 2,90 | -3,01% | 18.012,00 |
| 11.07.2025 | 3,08 | 3,18 | 2,94 | 2,99 | -2,92% | 22.613,00 |
| 10.07.2025 | 2,71 | 3,14 | 2,71 | 3,08 | 11,19% | 61.713,00 |
| 09.07.2025 | 2,76 | 2,80 | 2,70 | 2,77 | 2,59% | 26.367,00 |
| 08.07.2025 | 2,85 | 2,85 | 2,69 | 2,70 | -3,91% | 35.148,00 |
| 07.07.2025 | 2,74 | 2,87 | 2,74 | 2,81 | 3,31% | 63.829,00 |
| 03.07.2025 | 2,76 | 2,99 | 2,70 | 2,72 | -1,81% | 78.432,00 |
| 02.07.2025 | 3,40 | 3,40 | 2,75 | 2,77 | -19,24% | 325.762,00 |
| 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% | 12.430,00 |
| 16.06.2025 | 1,60 | 1,73 | 1,60 | 1,73 | 6,79% | 39.073,00 |
| 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% | 15.860,00 |
| 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 |