12,883€
6,56%
Echtzeit-Aktienkurs Sonos Inc.
Bid:
Ask:
Aktienkurse zur Sonos Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 12,45 | 12,68 | 12,45 | 12,68 | 1,08% | - |
| 07.11.2024 | 12,55 | 12,55 | 12,55 | 12,55 | -5,25% | - |
| 06.11.2024 | 12,94 | 13,24 | 12,94 | 13,24 | 7,73% | - |
| 05.11.2024 | 12,28 | 12,29 | 12,28 | 12,29 | 1,61% | - |
| 04.11.2024 | 11,66 | 12,10 | 11,66 | 12,10 | 3,29% | - |
| 01.11.2024 | 11,46 | 11,71 | 11,46 | 11,71 | 1,83% | - |
| 31.10.2024 | 11,80 | 11,80 | 11,50 | 11,50 | -4,41% | 300,00 |
| 30.10.2024 | 11,87 | 12,03 | 11,87 | 12,03 | 0,80% | - |
| 29.10.2024 | 12,02 | 12,02 | 11,94 | 11,94 | -1,08% | - |
| 28.10.2024 | 11,79 | 12,07 | 11,79 | 12,07 | 2,12% | - |
| 25.10.2024 | 11,62 | 11,82 | 11,62 | 11,82 | 1,37% | - |
| 24.10.2024 | 11,51 | 11,66 | 11,51 | 11,66 | -0,51% | - |
| 23.10.2024 | 11,86 | 11,86 | 11,71 | 11,72 | -0,55% | 880,00 |
| 22.10.2024 | 11,96 | 11,96 | 11,78 | 11,78 | -1,67% | - |
| 21.10.2024 | 11,96 | 11,98 | 11,96 | 11,98 | 2,09% | - |
| 18.10.2024 | 11,79 | 11,79 | 11,74 | 11,74 | 2,09% | - |
| 17.10.2024 | 11,17 | 11,50 | 11,17 | 11,50 | 2,45% | - |
| 16.10.2024 | 10,93 | 11,22 | 10,93 | 11,22 | 0,81% | - |
| 15.10.2024 | 11,11 | 11,13 | 11,11 | 11,13 | -0,58% | - |
| 14.10.2024 | 11,20 | 11,20 | 10,91 | 11,20 | 3,32% | 128,00 |
| 11.10.2024 | 10,79 | 10,84 | 10,79 | 10,84 | 3,19% | - |
| 10.10.2024 | 10,61 | 10,61 | 10,50 | 10,50 | -3,36% | - |
| 09.10.2024 | 10,78 | 10,87 | 10,78 | 10,87 | 0,37% | - |
| 08.10.2024 | 10,72 | 10,83 | 10,72 | 10,83 | 0,00% | - |
| 07.10.2024 | 10,74 | 10,83 | 10,74 | 10,83 | 0,14% | - |
| 04.10.2024 | 10,46 | 10,81 | 10,46 | 10,81 | 1,36% | - |
| 03.10.2024 | 10,67 | 10,67 | 10,67 | 10,67 | 1,23% | - |
| 02.10.2024 | 10,54 | 10,54 | 10,54 | 10,54 | -3,44% | - |
| 01.10.2024 | 10,92 | 10,92 | 10,91 | 10,91 | -1,89% | - |
| 30.09.2024 | 10,78 | 11,12 | 10,78 | 11,12 | 2,25% | - |
| 27.09.2024 | 10,69 | 10,88 | 10,69 | 10,88 | 1,97% | - |
| 26.09.2024 | 10,43 | 10,67 | 10,43 | 10,67 | -6,12% | - |
| 25.09.2024 | 11,36 | 11,36 | 11,36 | 11,36 | 1,34% | - |
| 24.09.2024 | 11,21 | 11,21 | 11,21 | 11,21 | 1,26% | - |
| 23.09.2024 | 11,24 | 11,24 | 11,07 | 11,07 | -1,12% | - |
| 20.09.2024 | 11,11 | 11,20 | 11,11 | 11,20 | 1,31% | - |
| 19.09.2024 | 10,92 | 11,05 | 10,92 | 11,05 | -1,03% | - |
| 18.09.2024 | 11,13 | 11,17 | 11,13 | 11,17 | 2,20% | - |
| 17.09.2024 | 10,80 | 10,93 | 10,80 | 10,93 | 1,72% | - |
| 16.09.2024 | 10,44 | 10,74 | 10,44 | 10,74 | 6,34% | - |
| 13.09.2024 | 10,05 | 10,10 | 10,05 | 10,10 | 1,32% | - |
| 12.09.2024 | 10,05 | 10,05 | 9,97 | 9,97 | -2,18% | - |
| 11.09.2024 | 10,08 | 10,19 | 10,08 | 10,19 | -0,20% | - |
| 10.09.2024 | 10,22 | 10,22 | 10,21 | 10,21 | -1,73% | - |
| 09.09.2024 | 10,43 | 10,43 | 10,39 | 10,39 | -2,07% | - |
| 06.09.2024 | 10,62 | 10,62 | 10,61 | 10,61 | -1,03% | - |
| 05.09.2024 | 10,74 | 10,74 | 10,72 | 10,72 | 1,13% | - |
| 04.09.2024 | 10,70 | 10,70 | 10,40 | 10,60 | -3,28% | 100,00 |
| 03.09.2024 | 10,96 | 10,96 | 10,96 | 10,96 | -0,18% | - |
| 02.09.2024 | 10,98 | 10,98 | 10,98 | 10,98 | -0,99% | - |
| 30.08.2024 | 10,99 | 11,09 | 10,99 | 11,09 | 2,21% | - |
| 29.08.2024 | 10,66 | 10,85 | 10,66 | 10,85 | -3,34% | - |
| 28.08.2024 | 10,88 | 11,23 | 10,88 | 11,23 | 7,06% | 13,00 |
| 27.08.2024 | 10,48 | 10,49 | 10,48 | 10,49 | 1,16% | - |
| 26.08.2024 | 10,30 | 10,37 | 10,30 | 10,37 | 2,62% | - |
| 23.08.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 22.08.2024 | 10,14 | 10,20 | 10,14 | 10,20 | -2,11% | 1.500,00 |
| 21.08.2024 | 10,40 | 10,42 | 10,40 | 10,42 | 0,68% | - |
| 20.08.2024 | 10,35 | 10,35 | 10,35 | 10,35 | -0,58% | - |
| 19.08.2024 | 10,41 | 10,61 | 10,40 | 10,41 | 0,10% | 4.085,00 |
| 16.08.2024 | 10,60 | 10,60 | 10,40 | 10,40 | -1,28% | - |
| 15.08.2024 | 10,12 | 10,54 | 10,12 | 10,54 | 1,40% | - |
| 14.08.2024 | 10,59 | 10,59 | 10,39 | 10,39 | -1,89% | 150,00 |
| 13.08.2024 | 10,36 | 10,59 | 10,36 | 10,59 | -2,26% | - |
| 12.08.2024 | 10,84 | 10,84 | 10,84 | 10,84 | 0,14% | - |
| 09.08.2024 | 10,69 | 10,82 | 10,69 | 10,82 | 3,89% | - |
| 08.08.2024 | 9,63 | 10,42 | 9,57 | 10,42 | -9,16% | 200,00 |
| 07.08.2024 | 11,38 | 11,47 | 11,38 | 11,47 | 3,90% | - |
| 06.08.2024 | 10,93 | 11,04 | 10,93 | 11,04 | -1,21% | - |
| 05.08.2024 | 11,17 | 11,17 | 11,17 | 11,17 | -6,41% | - |
| 02.08.2024 | 11,94 | 11,94 | 11,94 | 11,94 | -3,40% | - |
| 01.08.2024 | 12,39 | 12,39 | 12,36 | 12,36 | 0,57% | - |
| 31.07.2024 | 12,29 | 12,29 | 12,29 | 12,29 | -1,64% | - |
| 30.07.2024 | 12,63 | 12,63 | 12,49 | 12,49 | -1,15% | - |
| 29.07.2024 | 12,43 | 12,64 | 12,43 | 12,64 | 0,44% | - |
| 26.07.2024 | 12,43 | 12,58 | 12,43 | 12,58 | 1,53% | - |
| 25.07.2024 | 12,29 | 12,39 | 12,29 | 12,39 | -3,39% | - |
| 24.07.2024 | 12,83 | 12,83 | 12,83 | 12,83 | 0,08% | - |
| 23.07.2024 | 12,87 | 12,87 | 12,82 | 12,82 | 1,22% | - |
| 22.07.2024 | 12,62 | 12,66 | 12,62 | 12,66 | -1,17% | - |
| 19.07.2024 | 12,83 | 12,83 | 12,81 | 12,81 | -2,77% | - |
| 18.07.2024 | 12,92 | 13,18 | 12,92 | 13,18 | -0,72% | 100,00 |
| 17.07.2024 | 13,33 | 13,33 | 13,27 | 13,27 | 1,14% | - |
| 16.07.2024 | 12,75 | 13,12 | 12,60 | 13,12 | -1,91% | 7,00 |
| 15.07.2024 | 13,58 | 13,58 | 13,38 | 13,38 | -2,05% | - |
| 12.07.2024 | 13,66 | 13,66 | 13,66 | 13,66 | 3,33% | - |
| 11.07.2024 | 13,22 | 13,22 | 13,22 | 13,22 | 0,15% | - |
| 10.07.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -1,60% | - |
| 09.07.2024 | 13,41 | 13,41 | 13,41 | 13,41 | 7,28% | - |
| 08.07.2024 | 13,22 | 13,22 | 12,50 | 12,50 | -6,19% | 230,00 |
| 05.07.2024 | 13,33 | 13,33 | 13,33 | 13,33 | -0,26% | 330,00 |