8,642€
-2,17%
Echtzeit-Aktienkurs Sonos Inc.
Bid:
Ask:
Aktienkurse zur Sonos Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 8,78 | 9,13 | 8,70 | 9,00 | 1,88% | - |
| 02.06.2025 | 8,94 | 9,13 | 8,63 | 8,84 | -2,43% | - |
| 30.05.2025 | 9,32 | 9,40 | 8,93 | 9,06 | -3,01% | - |
| 29.05.2025 | 9,44 | 9,68 | 9,23 | 9,34 | 0,55% | - |
| 28.05.2025 | 9,08 | 9,43 | 9,03 | 9,29 | 1,82% | - |
| 27.05.2025 | 8,64 | 9,13 | 8,58 | 9,12 | 5,70% | - |
| 26.05.2025 | 8,61 | 8,66 | 8,59 | 8,63 | 0,94% | - |
| 23.05.2025 | 8,78 | 9,00 | 8,52 | 8,55 | -3,32% | - |
| 22.05.2025 | 8,71 | 8,90 | 8,61 | 8,84 | 1,38% | - |
| 21.05.2025 | 9,18 | 9,37 | 8,72 | 8,72 | -6,13% | - |
| 20.05.2025 | 9,37 | 9,62 | 9,23 | 9,29 | -1,79% | - |
| 19.05.2025 | 9,60 | 9,61 | 9,28 | 9,46 | -3,27% | - |
| 16.05.2025 | 9,65 | 9,94 | 9,62 | 9,78 | 0,77% | - |
| 15.05.2025 | 9,73 | 9,90 | 9,61 | 9,71 | -0,87% | - |
| 14.05.2025 | 9,88 | 10,29 | 9,79 | 9,79 | -2,84% | - |
| 13.05.2025 | 10,06 | 10,25 | 9,94 | 10,08 | -0,86% | - |
| 12.05.2025 | 9,53 | 10,25 | 9,52 | 10,17 | 9,56% | - |
| 09.05.2025 | 8,75 | 9,30 | 8,60 | 9,28 | 5,72% | - |
| 08.05.2025 | 8,01 | 8,85 | 8,00 | 8,78 | 10,47% | - |
| 07.05.2025 | 8,16 | 8,30 | 7,73 | 7,94 | -1,94% | - |
| 06.05.2025 | 8,22 | 8,23 | 8,04 | 8,10 | -2,20% | - |
| 05.05.2025 | 8,25 | 8,41 | 8,14 | 8,28 | -1,16% | - |
| 02.05.2025 | 8,42 | 8,51 | 8,18 | 8,38 | 2,85% | - |
| 30.04.2025 | 8,32 | 8,32 | 7,93 | 8,15 | -1,89% | - |
| 29.04.2025 | 8,04 | 8,36 | 7,89 | 8,31 | 3,19% | - |
| 28.04.2025 | 8,03 | 8,25 | 7,98 | 8,05 | -1,08% | - |
| 25.04.2025 | 8,06 | 8,14 | 7,96 | 8,14 | 1,11% | - |
| 24.04.2025 | 7,66 | 8,09 | 7,60 | 8,05 | 4,28% | - |
| 23.04.2025 | 7,48 | 7,83 | 7,38 | 7,72 | 5,67% | - |
| 22.04.2025 | 7,03 | 7,33 | 7,02 | 7,30 | 2,79% | - |
| 17.04.2025 | 6,85 | 7,15 | 6,77 | 7,11 | 4,96% | - |
| 16.04.2025 | 6,83 | 7,24 | 6,70 | 6,77 | -3,34% | - |
| 15.04.2025 | 7,03 | 7,19 | 6,92 | 7,00 | -0,72% | - |
| 14.04.2025 | 7,06 | 7,38 | 6,90 | 7,05 | -0,13% | - |
| 11.04.2025 | 7,48 | 7,51 | 6,82 | 7,06 | -4,75% | 80,00 |
| 10.04.2025 | 8,13 | 8,15 | 7,32 | 7,42 | -10,00% | - |
| 09.04.2025 | 7,14 | 8,31 | 6,99 | 8,24 | 10,35% | - |
| 08.04.2025 | 7,95 | 8,18 | 7,33 | 7,47 | -5,11% | 300,00 |
| 07.04.2025 | 7,58 | 8,09 | 7,36 | 7,87 | 0,13% | - |
| 04.04.2025 | 8,01 | 8,20 | 7,27 | 7,86 | -2,78% | - |
| 03.04.2025 | 9,37 | 9,42 | 8,07 | 8,08 | -18,78% | - |
| 02.04.2025 | 9,93 | 10,03 | 9,67 | 9,95 | -0,26% | - |
| 01.04.2025 | 9,83 | 9,98 | 9,72 | 9,98 | 0,89% | - |
| 31.03.2025 | 9,87 | 10,01 | 9,66 | 9,89 | -1,51% | - |
| 28.03.2025 | 10,41 | 10,49 | 9,96 | 10,04 | -4,84% | - |
| 27.03.2025 | 10,66 | 10,85 | 10,35 | 10,55 | -1,77% | - |
| 26.03.2025 | 10,76 | 10,94 | 10,55 | 10,74 | -1,49% | - |
| 25.03.2025 | 11,10 | 11,14 | 10,77 | 10,91 | -2,09% | - |
| 24.03.2025 | 10,90 | 11,22 | 10,89 | 11,14 | 3,75% | - |
| 21.03.2025 | 10,78 | 10,94 | 10,63 | 10,74 | -0,54% | - |
| 20.03.2025 | 10,65 | 10,92 | 10,52 | 10,79 | 1,63% | - |
| 19.03.2025 | 10,39 | 10,70 | 10,39 | 10,62 | 2,33% | 40,00 |
| 18.03.2025 | 10,61 | 10,63 | 10,36 | 10,38 | -3,12% | - |
| 17.03.2025 | 10,42 | 10,78 | 10,41 | 10,71 | 2,41% | - |
| 14.03.2025 | 10,42 | 10,66 | 10,35 | 10,46 | 0,21% | - |
| 13.03.2025 | 10,72 | 10,81 | 10,33 | 10,44 | -3,93% | - |
| 12.03.2025 | 10,76 | 10,95 | 10,55 | 10,87 | -1,36% | - |
| 11.03.2025 | 11,17 | 11,28 | 10,66 | 11,02 | -3,33% | - |
| 10.03.2025 | 11,85 | 11,86 | 11,06 | 11,40 | -4,32% | - |
| 07.03.2025 | 11,97 | 12,31 | 11,60 | 11,91 | -0,92% | - |
| 06.03.2025 | 12,13 | 12,26 | 11,81 | 12,02 | -1,27% | - |
| 05.03.2025 | 12,40 | 12,41 | 11,94 | 12,18 | -1,24% | - |
| 04.03.2025 | 12,43 | 12,47 | 12,08 | 12,33 | -0,76% | - |
| 03.03.2025 | 12,78 | 13,01 | 12,37 | 12,42 | -2,64% | - |
| 28.02.2025 | 12,69 | 12,76 | 12,48 | 12,76 | 0,13% | - |
| 27.02.2025 | 13,05 | 13,16 | 12,71 | 12,74 | -1,47% | - |
| 26.02.2025 | 12,89 | 13,23 | 12,75 | 12,93 | 0,75% | - |
| 25.02.2025 | 11,97 | 12,93 | 11,93 | 12,84 | 7,15% | - |
| 24.02.2025 | 11,41 | 12,23 | 11,39 | 11,98 | 4,90% | - |
| 21.02.2025 | 11,69 | 11,89 | 11,37 | 11,42 | -2,29% | - |
| 20.02.2025 | 11,89 | 12,03 | 11,68 | 11,69 | -2,44% | - |
| 19.02.2025 | 12,36 | 12,52 | 11,82 | 11,98 | -3,35% | - |
| 18.02.2025 | 12,82 | 12,82 | 12,34 | 12,40 | -2,58% | - |
| 17.02.2025 | 12,73 | 12,75 | 12,68 | 12,72 | 0,06% | - |
| 14.02.2025 | 12,60 | 12,75 | 12,50 | 12,72 | 0,79% | - |
| 13.02.2025 | 12,60 | 12,82 | 12,45 | 12,62 | -0,24% | - |
| 12.02.2025 | 12,74 | 12,84 | 12,34 | 12,65 | -0,94% | - |
| 11.02.2025 | 13,32 | 13,39 | 12,60 | 12,77 | -4,81% | 280,00 |
| 10.02.2025 | 13,49 | 13,80 | 13,03 | 13,41 | -0,45% | - |
| 07.02.2025 | 14,62 | 15,16 | 13,47 | 13,47 | -7,17% | - |
| 06.02.2025 | 13,76 | 16,51 | 13,35 | 14,51 | 5,80% | - |
| 05.02.2025 | 13,86 | 14,08 | 13,71 | 13,72 | -1,32% | - |
| 04.02.2025 | 13,14 | 14,00 | 12,99 | 13,90 | 5,29% | - |
| 03.02.2025 | 13,10 | 13,54 | 13,03 | 13,20 | -0,92% | - |
| 31.01.2025 | 13,51 | 13,74 | 13,32 | 13,32 | -1,48% | - |
| 30.01.2025 | 13,51 | 13,68 | 13,41 | 13,52 | 0,56% | - |
| 29.01.2025 | 13,36 | 13,51 | 13,16 | 13,45 | 0,62% | - |
| 28.01.2025 | 13,28 | 13,73 | 13,28 | 13,37 | 0,39% | - |
| 27.01.2025 | 13,18 | 13,72 | 13,00 | 13,31 | 0,08% | - |
| 24.01.2025 | 13,48 | 13,65 | 13,30 | 13,30 | -1,95% | - |
| 23.01.2025 | 13,58 | 13,83 | 13,22 | 13,57 | -0,26% | - |
| 22.01.2025 | 13,76 | 13,94 | 13,52 | 13,60 | -1,43% | - |
| 21.01.2025 | 13,56 | 13,90 | 13,46 | 13,80 | 1,60% | - |
| 20.01.2025 | 13,58 | 13,66 | 13,50 | 13,58 | 0,21% | - |
| 17.01.2025 | 13,56 | 13,90 | 13,55 | 13,56 | 0,05% | - |
| 16.01.2025 | 13,84 | 14,09 | 13,51 | 13,55 | -2,07% | - |
| 15.01.2025 | 13,86 | 14,31 | 13,80 | 13,84 | 0,07% | - |
| 14.01.2025 | 14,09 | 14,64 | 13,83 | 13,83 | -2,21% | - |
| 13.01.2025 | 14,09 | 14,92 | 12,72 | 14,14 | -0,54% | - |
| 10.01.2025 | 14,29 | 14,36 | 13,98 | 14,22 | -0,41% | - |