12,780€
4,58%
Echtzeit-Aktienkurs Sonos Inc.
Bid:
Ask:
Aktienkurse zur Sonos Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 12,27 | 12,95 | 12,05 | 12,91 | 4,92% | - |
| 20.11.2024 | 12,22 | 12,48 | 12,03 | 12,31 | 0,84% | - |
| 19.11.2024 | 11,94 | 12,26 | 11,68 | 12,21 | 2,13% | 600,00 |
| 18.11.2024 | 12,41 | 12,53 | 11,66 | 11,95 | -3,77% | - |
| 15.11.2024 | 12,95 | 13,16 | 12,42 | 12,42 | -5,06% | - |
| 14.11.2024 | 13,33 | 15,07 | 13,04 | 13,08 | -2,10% | - |
| 13.11.2024 | 13,20 | 13,77 | 13,19 | 13,36 | 0,79% | - |
| 12.11.2024 | 13,46 | 13,78 | 13,17 | 13,26 | -1,80% | - |
| 11.11.2024 | 13,01 | 13,55 | 13,01 | 13,50 | 4,45% | - |
| 08.11.2024 | 12,55 | 13,00 | 12,52 | 12,92 | 2,93% | - |
| 07.11.2024 | 12,71 | 12,90 | 12,52 | 12,56 | -1,26% | - |
| 06.11.2024 | 13,05 | 13,73 | 12,70 | 12,72 | 0,71% | - |
| 05.11.2024 | 12,38 | 12,66 | 12,23 | 12,63 | 1,71% | - |
| 04.11.2024 | 11,74 | 12,41 | 11,69 | 12,41 | 4,81% | - |
| 01.11.2024 | 11,49 | 11,90 | 11,48 | 11,84 | 1,67% | - |
| 31.10.2024 | 11,90 | 11,91 | 11,46 | 11,65 | -1,70% | - |
| 30.10.2024 | 12,00 | 12,24 | 11,84 | 11,85 | -1,80% | - |
| 29.10.2024 | 12,09 | 12,16 | 11,88 | 12,07 | 0,47% | - |
| 28.10.2024 | 11,89 | 12,21 | 11,81 | 12,01 | 1,22% | - |
| 25.10.2024 | 11,74 | 11,99 | 11,72 | 11,87 | 1,00% | - |
| 24.10.2024 | 11,63 | 11,81 | 11,57 | 11,75 | 0,72% | - |
| 23.10.2024 | 11,99 | 12,03 | 11,45 | 11,66 | -3,07% | - |
| 22.10.2024 | 12,02 | 12,12 | 11,76 | 12,03 | -0,60% | - |
| 21.10.2024 | 11,97 | 12,19 | 11,77 | 12,11 | 1,09% | - |
| 18.10.2024 | 11,86 | 12,18 | 11,72 | 11,98 | 0,52% | - |
| 17.10.2024 | 11,43 | 11,93 | 11,42 | 11,91 | 4,23% | - |
| 16.10.2024 | 11,08 | 11,52 | 11,06 | 11,43 | 3,28% | - |
| 15.10.2024 | 11,20 | 11,31 | 10,96 | 11,07 | -1,30% | - |
| 14.10.2024 | 10,84 | 11,27 | 10,79 | 11,21 | 3,49% | - |
| 11.10.2024 | 10,90 | 11,15 | 10,75 | 10,84 | -0,85% | - |
| 10.10.2024 | 10,68 | 10,95 | 10,52 | 10,93 | 1,85% | - |
| 09.10.2024 | 10,85 | 11,05 | 10,72 | 10,73 | -1,69% | - |
| 08.10.2024 | 10,80 | 11,03 | 10,72 | 10,92 | 0,23% | - |
| 07.10.2024 | 10,97 | 11,14 | 10,71 | 10,89 | -0,80% | - |
| 04.10.2024 | 10,55 | 11,01 | 10,53 | 10,98 | 3,93% | - |
| 03.10.2024 | 10,74 | 10,84 | 10,47 | 10,56 | -1,97% | - |
| 02.10.2024 | 10,64 | 10,87 | 10,48 | 10,78 | 0,81% | - |
| 01.10.2024 | 11,02 | 11,37 | 10,66 | 10,69 | -3,42% | - |
| 30.09.2024 | 10,89 | 11,18 | 10,72 | 11,07 | 1,44% | 3.000,00 |
| 27.09.2024 | 10,77 | 11,06 | 10,75 | 10,91 | 1,22% | - |
| 26.09.2024 | 10,88 | 10,97 | 10,43 | 10,78 | -4,83% | - |
| 25.09.2024 | 11,42 | 11,58 | 11,31 | 11,33 | -1,65% | - |
| 24.09.2024 | 11,34 | 11,64 | 11,13 | 11,52 | 1,59% | - |
| 23.09.2024 | 11,39 | 11,54 | 11,00 | 11,34 | -0,44% | - |
| 20.09.2024 | 11,20 | 11,49 | 11,07 | 11,39 | 1,44% | - |
| 19.09.2024 | 11,12 | 11,36 | 11,04 | 11,22 | 2,00% | - |
| 18.09.2024 | 11,24 | 11,26 | 10,88 | 11,00 | -2,15% | - |
| 17.09.2024 | 10,91 | 11,25 | 10,90 | 11,25 | 2,93% | - |
| 16.09.2024 | 10,67 | 10,94 | 10,63 | 10,93 | 2,51% | - |
| 13.09.2024 | 10,17 | 10,66 | 10,12 | 10,66 | 4,89% | - |
| 12.09.2024 | 10,14 | 10,42 | 9,87 | 10,16 | 0,25% | 1.500,00 |
| 11.09.2024 | 10,13 | 10,28 | 10,01 | 10,14 | -1,15% | - |
| 10.09.2024 | 10,29 | 10,62 | 10,21 | 10,25 | -0,97% | - |
| 09.09.2024 | 10,47 | 10,71 | 10,19 | 10,35 | -1,10% | - |
| 06.09.2024 | 10,73 | 11,04 | 10,41 | 10,47 | -2,80% | - |
| 05.09.2024 | 10,83 | 11,02 | 10,74 | 10,77 | -1,06% | - |
| 04.09.2024 | 10,97 | 10,99 | 10,40 | 10,89 | 1,70% | - |
| 03.09.2024 | 11,03 | 11,05 | 10,63 | 10,70 | -2,96% | - |
| 02.09.2024 | 11,04 | 11,06 | 10,98 | 11,03 | -0,45% | - |
| 30.08.2024 | 11,02 | 11,19 | 10,98 | 11,08 | 1,74% | - |
| 29.08.2024 | 10,79 | 11,12 | 10,66 | 10,89 | 1,04% | - |
| 28.08.2024 | 10,97 | 11,07 | 10,65 | 10,78 | -1,44% | - |
| 27.08.2024 | 10,55 | 10,94 | 10,42 | 10,94 | 3,52% | - |
| 26.08.2024 | 10,30 | 10,62 | 10,24 | 10,56 | 2,55% | - |
| 23.08.2024 | 10,01 | 10,38 | 10,01 | 10,30 | 2,99% | - |
| 22.08.2024 | 10,22 | 10,42 | 9,98 | 10,00 | -2,29% | - |
| 21.08.2024 | 10,39 | 10,50 | 10,12 | 10,24 | -1,30% | - |
| 20.08.2024 | 10,29 | 10,47 | 10,21 | 10,37 | 0,68% | - |
| 19.08.2024 | 10,52 | 10,68 | 10,28 | 10,30 | -2,44% | 100,00 |
| 16.08.2024 | 10,74 | 10,78 | 10,41 | 10,56 | -1,44% | - |
| 15.08.2024 | 10,18 | 10,73 | 10,13 | 10,71 | 5,07% | - |
| 14.08.2024 | 10,67 | 10,87 | 10,13 | 10,20 | -4,65% | - |
| 13.08.2024 | 10,48 | 10,90 | 10,41 | 10,69 | 2,29% | - |
| 12.08.2024 | 10,93 | 11,19 | 10,23 | 10,45 | -4,56% | - |
| 09.08.2024 | 10,78 | 11,18 | 10,65 | 10,95 | 1,60% | - |
| 08.08.2024 | 10,02 | 10,97 | 9,03 | 10,78 | -1,85% | - |
| 07.08.2024 | 11,51 | 11,89 | 10,88 | 10,98 | -3,78% | - |
| 06.08.2024 | 11,14 | 11,49 | 10,84 | 11,42 | 4,27% | - |
| 05.08.2024 | 11,01 | 11,31 | 10,69 | 10,95 | -4,80% | - |
| 02.08.2024 | 12,03 | 12,05 | 11,45 | 11,50 | -5,51% | - |
| 01.08.2024 | 12,51 | 12,61 | 11,96 | 12,17 | -2,80% | - |
| 31.07.2024 | 12,47 | 12,66 | 12,21 | 12,52 | 0,70% | - |
| 30.07.2024 | 12,74 | 12,88 | 12,38 | 12,43 | -2,66% | - |
| 29.07.2024 | 12,58 | 12,79 | 12,54 | 12,77 | 1,98% | - |
| 26.07.2024 | 12,61 | 12,77 | 12,33 | 12,53 | -0,20% | - |
| 25.07.2024 | 12,37 | 12,86 | 12,13 | 12,55 | 1,29% | - |
| 24.07.2024 | 12,94 | 13,14 | 12,35 | 12,39 | -4,60% | - |
| 23.07.2024 | 13,00 | 13,15 | 12,74 | 12,99 | -0,31% | - |
| 22.07.2024 | 12,68 | 13,03 | 12,65 | 13,03 | 2,40% | 1.245,00 |
| 19.07.2024 | 12,93 | 13,06 | 12,55 | 12,72 | -1,68% | - |
| 18.07.2024 | 13,07 | 13,45 | 12,85 | 12,94 | -0,69% | - |
| 17.07.2024 | 13,45 | 13,48 | 12,94 | 13,03 | -3,45% | 18,00 |
| 16.07.2024 | 12,90 | 13,50 | 12,85 | 13,50 | 4,75% | - |
| 15.07.2024 | 13,79 | 13,84 | 12,83 | 12,88 | -5,93% | - |
| 12.07.2024 | 13,89 | 13,96 | 13,66 | 13,70 | -0,83% | - |
| 11.07.2024 | 13,34 | 13,91 | 13,19 | 13,81 | 3,19% | - |
| 10.07.2024 | 13,33 | 13,48 | 13,19 | 13,38 | 0,13% | - |
| 09.07.2024 | 13,56 | 13,60 | 13,36 | 13,37 | -1,40% | - |
| 08.07.2024 | 13,35 | 13,70 | 13,34 | 13,56 | 1,32% | - |
| 05.07.2024 | 13,41 | 13,63 | 13,25 | 13,38 | -0,31% | 3.490,00 |