7,796€
-13,38%
Echtzeit-Aktienkurs Sonos Inc.
Bid:
Ask:
Aktienkurse zur Sonos Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 8,20 | 8,40 | 7,32 | 7,62 | -15,32% | 10,00 |
| 03.04.2025 | 9,75 | 9,75 | 9,00 | 9,00 | -9,55% | 165,00 |
| 02.04.2025 | 10,00 | 10,00 | 9,95 | 9,95 | 0,00% | 15,00 |
| 01.04.2025 | 9,95 | 9,95 | 9,95 | 9,95 | 0,46% | - |
| 31.03.2025 | 10,10 | 10,10 | 9,90 | 9,90 | -5,68% | 120,00 |
| 28.03.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -1,96% | - |
| 27.03.2025 | 10,71 | 10,71 | 10,71 | 10,71 | -0,83% | - |
| 26.03.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -3,14% | - |
| 25.03.2025 | 11,15 | 11,15 | 11,15 | 11,15 | 1,36% | - |
| 24.03.2025 | 10,83 | 11,00 | 10,83 | 11,00 | 2,28% | - |
| 21.03.2025 | 10,76 | 10,76 | 10,76 | 10,76 | 1,56% | - |
| 20.03.2025 | 10,59 | 10,59 | 10,59 | 10,59 | 2,47% | - |
| 19.03.2025 | 10,34 | 10,34 | 10,34 | 10,34 | -1,57% | - |
| 18.03.2025 | 10,60 | 10,60 | 10,50 | 10,50 | 0,00% | 1.837,00 |
| 17.03.2025 | 10,41 | 10,50 | 10,41 | 10,50 | 1,35% | - |
| 14.03.2025 | 10,33 | 10,36 | 10,33 | 10,36 | -2,03% | - |
| 13.03.2025 | 10,69 | 10,69 | 10,58 | 10,58 | 0,24% | - |
| 12.03.2025 | 10,72 | 10,72 | 10,55 | 10,55 | -4,35% | - |
| 11.03.2025 | 11,10 | 11,10 | 10,80 | 11,03 | -4,95% | 100,00 |
| 10.03.2025 | 11,73 | 11,73 | 11,61 | 11,61 | -2,31% | - |
| 07.03.2025 | 11,88 | 11,88 | 11,88 | 11,88 | -0,34% | - |
| 06.03.2025 | 12,03 | 12,03 | 11,92 | 11,92 | -1,49% | - |
| 05.03.2025 | 12,19 | 12,19 | 12,10 | 12,10 | -0,70% | - |
| 04.03.2025 | 12,28 | 12,28 | 12,19 | 12,19 | -3,52% | - |
| 03.03.2025 | 12,59 | 12,63 | 12,59 | 12,63 | 0,36% | - |
| 28.02.2025 | 12,60 | 12,60 | 12,59 | 12,59 | -2,71% | - |
| 27.02.2025 | 12,85 | 12,94 | 12,85 | 12,94 | -0,61% | - |
| 26.02.2025 | 12,78 | 13,02 | 12,78 | 13,02 | 5,47% | - |
| 25.02.2025 | 11,71 | 12,34 | 11,71 | 12,34 | 6,47% | - |
| 24.02.2025 | 11,30 | 11,59 | 11,30 | 11,59 | 0,26% | 100,00 |
| 21.02.2025 | 11,62 | 11,62 | 11,56 | 11,56 | -1,66% | - |
| 20.02.2025 | 11,81 | 11,81 | 11,76 | 11,76 | -1,05% | - |
| 19.02.2025 | 12,25 | 12,26 | 11,88 | 11,88 | -3,65% | 300,00 |
| 18.02.2025 | 12,70 | 12,70 | 12,33 | 12,33 | -2,61% | - |
| 17.02.2025 | 12,54 | 12,66 | 12,54 | 12,66 | 0,76% | 1,00 |
| 14.02.2025 | 12,35 | 12,57 | 12,35 | 12,57 | 0,12% | - |
| 13.02.2025 | 12,48 | 12,55 | 12,48 | 12,55 | 0,92% | - |
| 12.02.2025 | 12,64 | 12,64 | 12,44 | 12,44 | -3,98% | - |
| 11.02.2025 | 13,25 | 13,25 | 12,95 | 12,95 | -3,97% | - |
| 10.02.2025 | 13,35 | 13,49 | 13,35 | 13,49 | -6,77% | - |
| 07.02.2025 | 14,16 | 14,73 | 14,16 | 14,47 | -3,50% | 135,00 |
| 06.02.2025 | 13,48 | 16,00 | 13,48 | 14,99 | 9,62% | 400,00 |
| 05.02.2025 | 13,69 | 13,69 | 13,68 | 13,68 | 3,25% | - |
| 04.02.2025 | 13,03 | 13,25 | 13,03 | 13,25 | 1,42% | - |
| 03.02.2025 | 13,16 | 13,40 | 13,06 | 13,06 | -2,54% | 18,00 |
| 31.01.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -0,63% | - |
| 30.01.2025 | 13,46 | 13,49 | 13,46 | 13,49 | 2,08% | - |
| 29.01.2025 | 13,24 | 13,24 | 13,21 | 13,21 | -1,53% | - |
| 28.01.2025 | 13,20 | 13,42 | 13,20 | 13,42 | -0,59% | - |
| 27.01.2025 | 13,07 | 13,50 | 13,07 | 13,50 | 1,12% | - |
| 24.01.2025 | 13,34 | 13,35 | 13,34 | 13,35 | 0,72% | - |
| 23.01.2025 | 13,51 | 13,51 | 13,25 | 13,25 | -4,16% | - |
| 22.01.2025 | 13,66 | 13,83 | 13,66 | 13,83 | 2,03% | - |
| 21.01.2025 | 13,41 | 13,55 | 13,41 | 13,55 | 0,30% | - |
| 20.01.2025 | 13,51 | 13,51 | 13,51 | 13,51 | -0,70% | - |
| 17.01.2025 | 13,51 | 13,61 | 13,51 | 13,61 | 0,44% | - |
| 16.01.2025 | 13,86 | 13,86 | 13,55 | 13,55 | -3,70% | - |
| 15.01.2025 | 13,71 | 14,07 | 13,71 | 14,07 | -2,43% | - |
| 14.01.2025 | 13,93 | 14,42 | 13,93 | 14,42 | 10,71% | - |
| 13.01.2025 | 14,06 | 14,07 | 13,02 | 13,02 | -6,93% | 100,00 |
| 10.01.2025 | 14,03 | 14,03 | 13,99 | 13,99 | -1,17% | - |
| 09.01.2025 | 14,16 | 14,16 | 14,16 | 14,16 | 0,04% | - |
| 08.01.2025 | 14,27 | 14,27 | 14,15 | 14,15 | -1,39% | - |
| 07.01.2025 | 14,31 | 14,35 | 14,31 | 14,35 | -2,74% | - |
| 06.01.2025 | 14,49 | 14,76 | 14,49 | 14,76 | 3,65% | - |
| 03.01.2025 | 14,23 | 14,24 | 14,23 | 14,24 | -2,10% | - |
| 02.01.2025 | 14,41 | 14,54 | 14,41 | 14,54 | 1,61% | - |
| 30.12.2024 | 14,31 | 14,31 | 14,31 | 14,31 | 0,70% | - |
| 27.12.2024 | 14,21 | 14,21 | 14,21 | 14,21 | 2,38% | 50,00 |
| 23.12.2024 | 13,88 | 13,88 | 13,88 | 13,88 | 0,95% | - |
| 20.12.2024 | 13,75 | 13,75 | 13,75 | 13,75 | 3,07% | - |
| 19.12.2024 | 13,34 | 13,34 | 13,34 | 13,34 | -2,95% | - |
| 18.12.2024 | 13,75 | 13,75 | 13,75 | 13,75 | -0,40% | - |
| 17.12.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,44% | - |
| 16.12.2024 | 13,74 | 13,74 | 13,74 | 13,74 | -0,61% | - |
| 13.12.2024 | 13,76 | 13,83 | 13,76 | 13,83 | 1,13% | - |
| 12.12.2024 | 13,67 | 13,67 | 13,67 | 13,67 | -0,76% | - |
| 11.12.2024 | 13,69 | 13,78 | 13,69 | 13,78 | -0,97% | - |
| 10.12.2024 | 13,96 | 13,96 | 13,91 | 13,91 | -1,52% | - |
| 09.12.2024 | 13,79 | 14,13 | 13,79 | 14,13 | 3,48% | - |
| 06.12.2024 | 13,31 | 13,65 | 13,31 | 13,65 | 1,37% | - |
| 05.12.2024 | 13,79 | 13,79 | 13,47 | 13,47 | -3,13% | - |
| 04.12.2024 | 13,25 | 13,90 | 13,25 | 13,90 | 4,63% | - |
| 03.12.2024 | 13,29 | 13,29 | 13,29 | 13,29 | 1,57% | - |
| 02.12.2024 | 12,88 | 13,08 | 12,88 | 13,08 | -0,23% | - |
| 29.11.2024 | 12,79 | 13,11 | 12,79 | 13,11 | 2,22% | - |
| 28.11.2024 | 12,82 | 12,84 | 12,82 | 12,83 | -0,31% | 40,00 |
| 27.11.2024 | 12,45 | 12,87 | 12,45 | 12,87 | -0,23% | - |
| 26.11.2024 | 13,25 | 13,25 | 12,90 | 12,90 | -4,76% | - |
| 25.11.2024 | 12,83 | 13,54 | 12,83 | 13,54 | 4,96% | - |
| 22.11.2024 | 12,78 | 12,90 | 12,62 | 12,90 | 1,40% | 880,00 |
| 21.11.2024 | 12,34 | 12,78 | 12,17 | 12,72 | 5,23% | - |
| 20.11.2024 | 12,09 | 12,09 | 12,09 | 12,09 | 1,09% | - |
| 19.11.2024 | 11,84 | 11,96 | 11,84 | 11,96 | 0,84% | - |
| 18.11.2024 | 12,26 | 12,26 | 11,86 | 11,86 | -8,42% | - |
| 15.11.2024 | 12,85 | 12,95 | 12,80 | 12,95 | -5,51% | 120,00 |
| 14.11.2024 | 14,11 | 14,11 | 13,71 | 13,71 | 4,74% | - |
| 13.11.2024 | 13,09 | 13,09 | 13,09 | 13,09 | -1,10% | - |
| 12.11.2024 | 13,35 | 13,35 | 13,23 | 13,23 | -1,16% | - |
| 11.11.2024 | 12,83 | 13,39 | 12,72 | 13,39 | 5,56% | 224,00 |