8,990€
1,92%
Echtzeit-Aktienkurs Sonos Inc.
Bid:
Ask:
Aktienkurse zur Sonos Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 8,81 | 9,11 | 8,73 | 8,99 | 1,96% | - |
| 02.06.2025 | 9,06 | 9,07 | 8,62 | 8,82 | -2,62% | - |
| 30.05.2025 | 9,34 | 9,38 | 8,91 | 9,06 | -2,73% | - |
| 29.05.2025 | 9,28 | 9,73 | 9,21 | 9,31 | 0,56% | 70,00 |
| 28.05.2025 | 9,10 | 9,41 | 9,03 | 9,26 | 1,64% | - |
| 27.05.2025 | 8,59 | 9,11 | 8,59 | 9,11 | 5,84% | - |
| 26.05.2025 | 8,58 | 8,65 | 8,57 | 8,61 | 0,89% | - |
| 23.05.2025 | 8,83 | 8,88 | 8,51 | 8,53 | -3,33% | - |
| 22.05.2025 | 8,69 | 8,89 | 8,61 | 8,83 | 1,38% | - |
| 21.05.2025 | 9,31 | 9,31 | 8,70 | 8,71 | -6,24% | - |
| 20.05.2025 | 9,44 | 9,53 | 9,21 | 9,29 | -1,67% | - |
| 19.05.2025 | 9,76 | 9,76 | 9,35 | 9,44 | -3,10% | - |
| 16.05.2025 | 9,65 | 9,76 | 9,60 | 9,75 | 0,79% | - |
| 15.05.2025 | 9,77 | 9,77 | 9,59 | 9,67 | -1,26% | - |
| 14.05.2025 | 10,05 | 10,15 | 9,79 | 9,79 | -2,57% | - |
| 13.05.2025 | 10,22 | 10,23 | 10,03 | 10,05 | -0,99% | 15,00 |
| 12.05.2025 | 9,29 | 10,23 | 9,29 | 10,15 | 9,49% | 170,00 |
| 09.05.2025 | 8,77 | 9,29 | 8,62 | 9,27 | 5,82% | - |
| 08.05.2025 | 8,13 | 8,84 | 8,02 | 8,76 | 10,23% | 200,00 |
| 07.05.2025 | 8,14 | 8,36 | 7,71 | 7,95 | -1,94% | - |
| 06.05.2025 | 8,26 | 8,26 | 8,02 | 8,10 | -2,09% | - |
| 05.05.2025 | 8,29 | 8,35 | 8,18 | 8,28 | -1,04% | - |
| 02.05.2025 | 8,31 | 8,50 | 8,23 | 8,36 | 2,81% | - |
| 30.04.2025 | 8,30 | 8,32 | 7,91 | 8,14 | -2,16% | - |
| 29.04.2025 | 8,06 | 8,34 | 7,96 | 8,32 | 3,18% | - |
| 28.04.2025 | 8,06 | 8,23 | 7,96 | 8,06 | -0,78% | - |
| 25.04.2025 | 8,03 | 8,12 | 7,97 | 8,12 | 0,99% | - |
| 24.04.2025 | 7,77 | 8,08 | 7,61 | 8,04 | 4,12% | - |
| 23.04.2025 | 7,29 | 7,82 | 7,29 | 7,72 | 5,69% | - |
| 22.04.2025 | 6,99 | 7,32 | 6,92 | 7,31 | 2,90% | - |
| 17.04.2025 | 6,82 | 7,14 | 6,70 | 7,10 | 5,25% | 205,00 |
| 16.04.2025 | 6,91 | 7,01 | 6,69 | 6,75 | -3,34% | - |
| 15.04.2025 | 7,04 | 7,18 | 6,91 | 6,98 | -0,89% | - |
| 14.04.2025 | 7,08 | 7,37 | 6,90 | 7,04 | 0,04% | 200,00 |
| 11.04.2025 | 7,32 | 7,45 | 6,79 | 7,04 | -4,62% | - |
| 10.04.2025 | 8,15 | 8,21 | 7,30 | 7,38 | -10,03% | 100,00 |
| 09.04.2025 | 7,25 | 8,30 | 6,99 | 8,21 | 10,58% | 40,00 |
| 08.04.2025 | 7,81 | 8,18 | 7,31 | 7,42 | -5,53% | - |
| 07.04.2025 | 7,61 | 8,07 | 7,34 | 7,85 | 0,14% | - |
| 04.04.2025 | 8,05 | 8,15 | 7,25 | 7,84 | -2,97% | 189,00 |
| 03.04.2025 | 9,91 | 9,91 | 8,06 | 8,08 | -18,62% | 35,00 |
| 02.04.2025 | 9,94 | 10,01 | 9,68 | 9,93 | -0,19% | - |
| 01.04.2025 | 9,87 | 9,95 | 9,70 | 9,95 | 0,62% | - |
| 31.03.2025 | 9,97 | 10,04 | 9,64 | 9,89 | -0,73% | - |
| 28.03.2025 | 10,39 | 10,49 | 9,94 | 9,96 | -4,00% | - |
| 27.03.2025 | 10,64 | 10,71 | 10,32 | 10,38 | -2,60% | - |
| 26.03.2025 | 10,77 | 10,82 | 10,52 | 10,66 | -0,88% | - |
| 25.03.2025 | 11,13 | 11,21 | 10,74 | 10,75 | -3,35% | - |
| 24.03.2025 | 10,77 | 11,20 | 10,77 | 11,12 | 2,80% | - |
| 21.03.2025 | 10,78 | 10,92 | 10,61 | 10,82 | 0,32% | - |
| 20.03.2025 | 10,59 | 10,90 | 10,56 | 10,79 | 1,75% | - |
| 19.03.2025 | 10,36 | 10,69 | 10,36 | 10,60 | 2,32% | - |
| 18.03.2025 | 10,65 | 10,68 | 10,34 | 10,36 | -3,11% | - |
| 17.03.2025 | 10,40 | 10,76 | 10,40 | 10,69 | 2,39% | 20,00 |
| 14.03.2025 | 10,32 | 10,64 | 10,31 | 10,44 | 1,19% | - |
| 13.03.2025 | 10,72 | 10,82 | 10,30 | 10,32 | -3,91% | - |
| 12.03.2025 | 10,73 | 10,91 | 10,53 | 10,74 | 0,09% | - |
| 11.03.2025 | 11,18 | 11,22 | 10,64 | 10,73 | -3,68% | - |
| 10.03.2025 | 11,89 | 11,89 | 11,04 | 11,14 | -6,21% | - |
| 07.03.2025 | 11,98 | 12,06 | 11,56 | 11,88 | -1,02% | - |
| 06.03.2025 | 12,15 | 12,15 | 11,82 | 12,00 | -1,34% | - |
| 05.03.2025 | 12,23 | 12,37 | 11,91 | 12,16 | -1,16% | - |
| 04.03.2025 | 12,42 | 12,43 | 12,02 | 12,31 | -0,77% | - |
| 03.03.2025 | 12,74 | 12,98 | 12,34 | 12,40 | -2,63% | - |
| 28.02.2025 | 12,72 | 12,77 | 12,45 | 12,74 | 0,12% | 10,00 |
| 27.02.2025 | 12,93 | 13,15 | 12,68 | 12,72 | -1,45% | - |
| 26.02.2025 | 12,71 | 13,20 | 12,71 | 12,91 | 0,58% | - |
| 25.02.2025 | 12,06 | 12,91 | 11,94 | 12,83 | 7,21% | - |
| 24.02.2025 | 11,41 | 12,21 | 11,35 | 11,97 | 4,82% | - |
| 21.02.2025 | 11,64 | 11,86 | 11,35 | 11,42 | -2,14% | - |
| 20.02.2025 | 11,85 | 12,01 | 11,65 | 11,67 | -2,32% | - |
| 19.02.2025 | 12,49 | 12,49 | 11,79 | 11,95 | -3,36% | - |
| 18.02.2025 | 12,67 | 12,84 | 12,32 | 12,36 | -3,38% | - |
| 17.02.2025 | 12,62 | 12,85 | 12,62 | 12,80 | 0,89% | - |
| 14.02.2025 | 12,58 | 12,80 | 12,48 | 12,68 | 0,77% | - |
| 13.02.2025 | 12,64 | 12,80 | 12,41 | 12,59 | -0,12% | - |
| 12.02.2025 | 12,77 | 12,80 | 12,32 | 12,60 | -1,12% | - |
| 11.02.2025 | 13,53 | 13,53 | 12,66 | 12,74 | -4,92% | - |
| 10.02.2025 | 13,50 | 13,78 | 13,01 | 13,40 | -0,54% | - |
| 07.02.2025 | 14,82 | 15,16 | 13,43 | 13,48 | -6,36% | 155,00 |
| 06.02.2025 | 13,22 | 16,00 | 13,22 | 14,39 | 5,04% | - |
| 05.02.2025 | 13,89 | 14,02 | 13,68 | 13,70 | -1,37% | - |
| 04.02.2025 | 13,18 | 13,97 | 12,91 | 13,89 | 5,51% | - |
| 03.02.2025 | 13,19 | 13,43 | 13,01 | 13,17 | -1,00% | - |
| 31.01.2025 | 13,50 | 13,68 | 13,29 | 13,30 | -1,48% | - |
| 30.01.2025 | 13,42 | 13,65 | 13,39 | 13,50 | 0,50% | - |
| 29.01.2025 | 13,34 | 13,53 | 13,12 | 13,43 | 0,67% | - |
| 28.01.2025 | 13,29 | 13,72 | 13,28 | 13,34 | 0,49% | - |
| 27.01.2025 | 13,37 | 13,70 | 12,97 | 13,28 | -0,09% | - |
| 24.01.2025 | 13,54 | 13,61 | 13,28 | 13,29 | -1,86% | - |
| 23.01.2025 | 13,58 | 13,64 | 13,21 | 13,54 | -0,26% | - |
| 22.01.2025 | 13,77 | 13,95 | 13,50 | 13,58 | -1,54% | - |
| 21.01.2025 | 13,49 | 13,87 | 13,44 | 13,79 | 2,21% | - |
| 20.01.2025 | 13,64 | 13,66 | 13,47 | 13,49 | -0,88% | - |
| 17.01.2025 | 13,53 | 13,75 | 13,53 | 13,61 | 0,61% | - |
| 16.01.2025 | 13,82 | 14,00 | 13,48 | 13,53 | -2,03% | - |
| 15.01.2025 | 13,80 | 14,28 | 13,77 | 13,81 | 0,07% | - |
| 14.01.2025 | 14,08 | 14,63 | 13,80 | 13,80 | -2,21% | - |
| 13.01.2025 | 14,14 | 14,58 | 12,70 | 14,11 | -0,62% | - |
| 10.01.2025 | 14,10 | 14,27 | 13,95 | 14,20 | 0,69% | 380,00 |