13,978€
7,40%
Echtzeit-Aktienkurs Sonos Inc.
Bid:
Ask:
Aktienkurse zur Sonos Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 13,18 | 13,38 | 13,01 | 13,02 | -1,55% | - |
| 29.09.2025 | 13,10 | 13,38 | 13,01 | 13,22 | 1,81% | - |
| 26.09.2025 | 13,08 | 13,32 | 12,79 | 12,99 | 0,97% | - |
| 25.09.2025 | 12,96 | 12,96 | 12,68 | 12,86 | 0,23% | - |
| 24.09.2025 | 13,20 | 13,38 | 12,83 | 12,83 | -2,36% | - |
| 23.09.2025 | 13,17 | 13,54 | 12,94 | 13,14 | -0,38% | - |
| 22.09.2025 | 13,27 | 13,43 | 13,09 | 13,19 | -0,36% | - |
| 19.09.2025 | 13,17 | 13,39 | 13,08 | 13,24 | 1,17% | - |
| 18.09.2025 | 12,88 | 13,20 | 12,69 | 13,09 | 0,15% | - |
| 17.09.2025 | 13,10 | 13,32 | 13,04 | 13,07 | 0,55% | - |
| 16.09.2025 | 13,24 | 13,42 | 12,91 | 12,99 | -0,85% | - |
| 15.09.2025 | 12,92 | 13,34 | 12,74 | 13,11 | 2,56% | - |
| 12.09.2025 | 12,86 | 13,07 | 12,75 | 12,78 | 0,14% | - |
| 11.09.2025 | 12,54 | 12,92 | 12,50 | 12,76 | -0,20% | - |
| 10.09.2025 | 12,77 | 12,80 | 12,76 | 12,79 | 0,08% | - |
| 09.09.2025 | 12,54 | 12,87 | 12,49 | 12,78 | 2,40% | - |
| 08.09.2025 | 12,54 | 12,75 | 12,37 | 12,48 | 0,65% | - |
| 05.09.2025 | 12,32 | 12,61 | 12,13 | 12,40 | 0,54% | - |
| 04.09.2025 | 12,11 | 12,36 | 11,99 | 12,33 | 2,73% | - |
| 03.09.2025 | 11,71 | 12,21 | 11,70 | 12,00 | 2,39% | - |
| 02.09.2025 | 11,87 | 12,02 | 11,53 | 11,72 | 0,17% | - |
| 01.09.2025 | 11,85 | 11,91 | 11,70 | 11,70 | -1,89% | - |
| 29.08.2025 | 12,01 | 12,14 | 11,70 | 11,93 | -1,00% | - |
| 28.08.2025 | 12,02 | 12,23 | 11,89 | 12,05 | 1,18% | - |
| 27.08.2025 | 11,74 | 12,02 | 11,53 | 11,91 | 2,98% | - |
| 26.08.2025 | 11,48 | 11,83 | 11,23 | 11,56 | 0,24% | - |
| 25.08.2025 | 11,34 | 11,56 | 11,07 | 11,53 | 1,78% | - |
| 22.08.2025 | 11,12 | 11,46 | 11,07 | 11,33 | 2,09% | - |
| 21.08.2025 | 11,08 | 11,17 | 10,83 | 11,10 | 0,00% | - |
| 20.08.2025 | 11,41 | 11,62 | 11,10 | 11,10 | -3,03% | - |
| 19.08.2025 | 11,64 | 11,81 | 11,35 | 11,45 | -2,45% | - |
| 18.08.2025 | 11,09 | 11,97 | 10,84 | 11,73 | 5,67% | - |
| 15.08.2025 | 11,38 | 11,41 | 11,07 | 11,10 | -2,09% | - |
| 14.08.2025 | 11,41 | 11,74 | 11,22 | 11,34 | -0,92% | - |
| 13.08.2025 | 11,01 | 11,48 | 10,88 | 11,45 | 4,06% | - |
| 12.08.2025 | 10,13 | 11,09 | 9,81 | 11,00 | 12,67% | - |
| 11.08.2025 | 9,76 | 9,94 | 9,68 | 9,76 | 0,15% | - |
| 08.08.2025 | 9,45 | 9,75 | 9,24 | 9,75 | 3,59% | - |
| 07.08.2025 | 9,47 | 10,11 | 8,72 | 9,41 | -0,94% | - |
| 06.08.2025 | 9,47 | 9,71 | 9,31 | 9,50 | 0,97% | - |
| 05.08.2025 | 9,46 | 9,72 | 9,31 | 9,41 | 0,13% | - |
| 04.08.2025 | 9,02 | 9,39 | 8,99 | 9,39 | 4,74% | - |
| 01.08.2025 | 9,42 | 9,42 | 8,86 | 8,97 | -5,45% | - |
| 31.07.2025 | 9,91 | 10,18 | 9,49 | 9,49 | -5,02% | 1.890,00 |
| 30.07.2025 | 9,85 | 10,57 | 9,81 | 9,99 | 1,58% | - |
| 29.07.2025 | 9,92 | 10,15 | 9,58 | 9,83 | -0,53% | 2.004,00 |
| 28.07.2025 | 9,71 | 9,92 | 9,63 | 9,88 | 3,08% | - |
| 25.07.2025 | 9,63 | 9,75 | 9,37 | 9,59 | -0,27% | - |
| 24.07.2025 | 9,47 | 9,64 | 9,43 | 9,62 | 1,02% | - |
| 23.07.2025 | 9,24 | 9,76 | 9,13 | 9,52 | 4,00% | - |
| 22.07.2025 | 9,06 | 9,26 | 8,93 | 9,15 | 0,69% | - |
| 21.07.2025 | 9,07 | 9,29 | 8,96 | 9,09 | 0,18% | - |
| 18.07.2025 | 9,23 | 9,42 | 9,01 | 9,07 | -1,59% | - |
| 17.07.2025 | 9,08 | 9,36 | 9,00 | 9,22 | 1,35% | - |
| 16.07.2025 | 9,02 | 9,32 | 8,81 | 9,10 | -0,02% | - |
| 15.07.2025 | 9,18 | 9,33 | 9,06 | 9,10 | -1,01% | - |
| 14.07.2025 | 8,92 | 9,25 | 8,78 | 9,19 | 1,78% | - |
| 11.07.2025 | 9,43 | 9,64 | 9,03 | 9,03 | -4,89% | - |
| 10.07.2025 | 9,25 | 9,52 | 9,24 | 9,50 | 1,93% | - |
| 09.07.2025 | 9,15 | 9,43 | 8,97 | 9,32 | 1,25% | - |
| 08.07.2025 | 9,22 | 9,39 | 9,03 | 9,20 | -0,12% | - |
| 07.07.2025 | 9,36 | 9,53 | 9,16 | 9,21 | -0,99% | - |
| 04.07.2025 | 9,39 | 9,39 | 9,29 | 9,30 | -1,64% | - |
| 03.07.2025 | 9,55 | 9,71 | 9,36 | 9,46 | -0,56% | - |
| 02.07.2025 | 9,51 | 9,75 | 9,11 | 9,51 | 0,52% | - |
| 01.07.2025 | 9,15 | 9,70 | 9,08 | 9,46 | 2,96% | - |
| 30.06.2025 | 9,23 | 9,41 | 9,10 | 9,19 | 0,02% | - |
| 27.06.2025 | 9,02 | 9,24 | 9,00 | 9,19 | 1,90% | - |
| 26.06.2025 | 9,22 | 9,38 | 9,02 | 9,02 | -2,36% | - |
| 25.06.2025 | 8,91 | 9,39 | 8,91 | 9,24 | 3,37% | - |
| 24.06.2025 | 8,79 | 9,03 | 8,50 | 8,93 | 2,68% | - |
| 23.06.2025 | 8,59 | 8,84 | 8,42 | 8,70 | 0,87% | - |
| 20.06.2025 | 8,60 | 8,78 | 8,48 | 8,63 | 1,76% | - |
| 19.06.2025 | 8,65 | 8,65 | 8,48 | 8,48 | -2,37% | - |
| 18.06.2025 | 8,74 | 8,97 | 8,67 | 8,68 | -1,21% | - |
| 17.06.2025 | 8,90 | 9,10 | 8,74 | 8,79 | -2,40% | - |
| 16.06.2025 | 8,63 | 9,01 | 8,54 | 9,01 | 4,70% | - |
| 13.06.2025 | 8,58 | 8,93 | 8,49 | 8,60 | -2,32% | - |
| 12.06.2025 | 8,67 | 8,94 | 8,55 | 8,81 | -0,05% | - |
| 11.06.2025 | 9,19 | 9,43 | 8,77 | 8,81 | -4,36% | - |
| 10.06.2025 | 9,20 | 9,40 | 9,12 | 9,21 | 0,36% | - |
| 09.06.2025 | 8,80 | 9,31 | 8,80 | 9,18 | 4,13% | - |
| 06.06.2025 | 8,86 | 9,03 | 8,76 | 8,81 | 0,08% | 240,00 |
| 05.06.2025 | 8,91 | 9,04 | 8,70 | 8,81 | -1,31% | - |
| 04.06.2025 | 9,01 | 9,17 | 8,88 | 8,92 | -0,88% | - |
| 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% | - |