21,100€
2,43%
Echtzeit-Aktienkurs Sonida Senior Living Inc.
Bid:
Ask:
Aktienkurse zur Sonida Senior Living Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 2,43% | - |
| 02.07.2025 | 20,50 | 20,60 | 20,50 | 20,60 | -1,90% | - |
| 01.07.2025 | 21,10 | 21,20 | 21,00 | 21,00 | -0,94% | - |
| 30.06.2025 | 21,50 | 21,50 | 21,20 | 21,20 | 2,42% | - |
| 27.06.2025 | 20,80 | 20,80 | 20,70 | 20,70 | 0,49% | - |
| 26.06.2025 | 20,70 | 20,70 | 20,60 | 20,60 | -2,83% | - |
| 25.06.2025 | 21,10 | 21,20 | 21,10 | 21,20 | 0,95% | - |
| 24.06.2025 | 20,90 | 21,00 | 20,80 | 21,00 | 0,96% | - |
| 23.06.2025 | 20,90 | 20,90 | 20,80 | 20,80 | -2,80% | - |
| 20.06.2025 | 20,90 | 21,40 | 20,90 | 21,40 | 1,90% | - |
| 19.06.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -1,41% | - |
| 18.06.2025 | 20,90 | 21,30 | 20,80 | 21,30 | 0,47% | - |
| 17.06.2025 | 21,00 | 21,20 | 21,00 | 21,20 | 0,95% | - |
| 13.06.2025 | 21,50 | 21,60 | 20,70 | 21,00 | -3,23% | - |
| 12.06.2025 | 21,90 | 21,90 | 21,40 | 21,70 | -1,36% | - |
| 11.06.2025 | 22,00 | 22,20 | 21,40 | 22,00 | -0,45% | - |
| 10.06.2025 | 21,90 | 22,30 | 21,80 | 22,10 | 0,91% | - |
| 09.06.2025 | 22,20 | 22,40 | 21,70 | 21,90 | -0,45% | - |
| 06.06.2025 | 21,40 | 22,00 | 21,40 | 22,00 | 3,77% | - |
| 05.06.2025 | 21,30 | 21,60 | 21,10 | 21,20 | -0,93% | - |
| 04.06.2025 | 21,70 | 21,80 | 21,40 | 21,40 | 0,00% | - |
| 03.06.2025 | 21,20 | 21,40 | 21,10 | 21,40 | 0,94% | - |
| 02.06.2025 | 21,40 | 21,80 | 21,00 | 21,20 | -0,93% | - |
| 30.05.2025 | 21,50 | 21,70 | 21,40 | 21,40 | -0,93% | - |
| 29.05.2025 | 21,90 | 21,90 | 21,60 | 21,60 | -1,82% | - |
| 28.05.2025 | 22,10 | 22,20 | 21,70 | 22,00 | 0,00% | - |
| 27.05.2025 | 21,50 | 22,30 | 21,50 | 22,00 | 1,85% | - |
| 26.05.2025 | 21,40 | 21,60 | 21,40 | 21,60 | -0,46% | - |
| 23.05.2025 | 21,70 | 21,80 | 21,40 | 21,70 | -0,46% | - |
| 22.05.2025 | 21,90 | 22,10 | 21,70 | 21,80 | -2,24% | - |
| 21.05.2025 | 22,60 | 22,70 | 22,20 | 22,30 | -3,88% | - |
| 20.05.2025 | 23,20 | 23,20 | 22,80 | 23,20 | 0,00% | - |
| 19.05.2025 | 23,40 | 23,40 | 22,90 | 23,20 | -0,85% | - |
| 16.05.2025 | 23,30 | 23,70 | 23,00 | 23,40 | 0,86% | - |
| 15.05.2025 | 23,40 | 23,60 | 22,90 | 23,20 | -0,85% | - |
| 14.05.2025 | 24,10 | 24,20 | 23,30 | 23,40 | -1,68% | - |
| 13.05.2025 | 24,40 | 24,40 | 23,80 | 23,80 | 2,15% | - |
| 12.05.2025 | 22,10 | 23,30 | 21,90 | 23,30 | 6,88% | - |
| 09.05.2025 | 21,90 | 22,00 | 21,40 | 21,80 | -0,46% | - |
| 08.05.2025 | 21,30 | 22,10 | 21,20 | 21,90 | 3,79% | - |
| 07.05.2025 | 20,50 | 21,30 | 20,50 | 21,10 | 0,96% | - |
| 06.05.2025 | 20,90 | 21,10 | 20,15 | 20,90 | -0,95% | - |
| 05.05.2025 | 21,30 | 21,40 | 20,90 | 21,10 | 0,96% | - |
| 02.05.2025 | 20,50 | 21,30 | 20,40 | 20,90 | 1,95% | - |
| 30.04.2025 | 20,40 | 20,70 | 20,00 | 20,50 | 0,99% | - |
| 29.04.2025 | 19,70 | 20,40 | 19,55 | 20,30 | 5,18% | - |
| 28.04.2025 | 19,65 | 19,80 | 18,90 | 19,30 | -1,53% | - |
| 25.04.2025 | 19,65 | 19,80 | 19,10 | 19,60 | 0,00% | - |
| 24.04.2025 | 19,20 | 20,10 | 19,10 | 19,60 | 1,82% | - |
| 23.04.2025 | 18,35 | 19,35 | 18,20 | 19,25 | 5,19% | - |
| 22.04.2025 | 17,85 | 18,45 | 17,60 | 18,30 | -6,39% | - |
| 17.04.2025 | 19,10 | 19,55 | 18,75 | 19,55 | -1,51% | - |
| 16.04.2025 | 19,15 | 19,85 | 18,65 | 19,85 | 3,39% | - |
| 15.04.2025 | 19,20 | 19,30 | 19,10 | 19,20 | 1,59% | - |
| 14.04.2025 | 19,10 | 19,45 | 18,90 | 18,90 | 2,16% | - |
| 11.04.2025 | 18,35 | 18,85 | 18,15 | 18,50 | 0,00% | - |
| 10.04.2025 | 19,85 | 19,85 | 18,50 | 18,50 | 3,93% | - |
| 09.04.2025 | 17,90 | 18,20 | 17,70 | 17,80 | -5,82% | - |
| 08.04.2025 | 18,75 | 19,20 | 18,75 | 18,90 | -6,44% | - |
| 07.04.2025 | 19,75 | 20,25 | 18,45 | 20,20 | -0,98% | - |
| 04.04.2025 | 20,30 | 20,50 | 19,65 | 20,40 | -0,49% | - |
| 03.04.2025 | 20,90 | 21,00 | 19,55 | 20,50 | -2,84% | - |
| 02.04.2025 | 21,30 | 21,40 | 20,90 | 21,10 | -1,40% | - |
| 01.04.2025 | 21,50 | 21,60 | 21,00 | 21,40 | 0,94% | - |
| 31.03.2025 | 20,90 | 21,30 | 20,80 | 21,20 | 0,47% | - |
| 28.03.2025 | 21,50 | 21,60 | 20,85 | 21,10 | -1,86% | - |
| 27.03.2025 | 21,30 | 21,50 | 21,00 | 21,50 | 0,94% | - |
| 26.03.2025 | 21,50 | 21,70 | 21,20 | 21,30 | -1,84% | - |
| 25.03.2025 | 21,80 | 22,00 | 21,50 | 21,70 | -1,81% | - |
| 24.03.2025 | 21,70 | 22,50 | 21,60 | 22,10 | 1,84% | - |
| 21.03.2025 | 21,90 | 22,20 | 21,30 | 21,70 | -1,81% | - |
| 20.03.2025 | 21,90 | 22,40 | 21,80 | 22,10 | 1,38% | - |
| 19.03.2025 | 21,90 | 22,40 | 21,00 | 21,80 | 0,46% | - |
| 18.03.2025 | 22,40 | 22,60 | 21,60 | 21,70 | -0,91% | - |
| 17.03.2025 | 21,70 | 23,30 | 21,60 | 21,90 | 0,92% | - |
| 14.03.2025 | 21,10 | 21,80 | 20,80 | 21,70 | 2,36% | - |
| 13.03.2025 | 21,30 | 21,40 | 20,60 | 21,20 | -1,85% | - |
| 12.03.2025 | 21,70 | 22,00 | 21,00 | 21,60 | -0,46% | - |
| 11.03.2025 | 21,50 | 21,80 | 21,00 | 21,70 | -2,69% | - |
| 10.03.2025 | 22,70 | 22,90 | 22,30 | 22,30 | 0,45% | - |
| 07.03.2025 | 22,20 | 22,30 | 21,80 | 22,20 | -0,89% | - |
| 06.03.2025 | 22,80 | 22,80 | 22,30 | 22,40 | 1,82% | - |
| 05.03.2025 | 22,40 | 23,00 | 22,00 | 22,00 | -3,93% | - |