15,800$
-1,25%
Echtzeit-Aktienkurs Sleep Number Corp.
Bid:
Ask:
Aktienkurse zur Sleep Number Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 15,97 | 16,26 | 15,56 | 15,79 | -1,31% | 188.669,00 |
| 16.05.2024 | 16,35 | 16,52 | 15,85 | 16,00 | -2,20% | 242.093,00 |
| 15.05.2024 | 16,18 | 16,52 | 15,68 | 16,36 | 3,22% | 276.704,00 |
| 14.05.2024 | 16,29 | 16,29 | 15,57 | 15,85 | 2,39% | 314.140,00 |
| 13.05.2024 | 15,56 | 16,07 | 15,41 | 15,48 | -0,06% | 322.234,00 |
| 10.05.2024 | 15,58 | 16,00 | 15,38 | 15,49 | 0,72% | 369.660,00 |
| 09.05.2024 | 13,70 | 15,60 | 13,58 | 15,38 | 13,01% | 467.793,00 |
| 08.05.2024 | 13,49 | 13,95 | 13,37 | 13,61 | -1,87% | 309.161,00 |
| 07.05.2024 | 14,39 | 14,96 | 13,85 | 13,87 | -2,05% | 406.466,00 |
| 06.05.2024 | 14,21 | 14,56 | 14,04 | 14,16 | 0,71% | 473.998,00 |
| 03.05.2024 | 14,02 | 15,26 | 13,99 | 14,06 | 3,38% | 399.807,00 |
| 02.05.2024 | 13,96 | 14,01 | 13,22 | 13,60 | 0,52% | 398.765,00 |
| 01.05.2024 | 13,20 | 14,48 | 13,06 | 13,53 | 1,65% | 455.775,00 |
| 30.04.2024 | 13,33 | 14,25 | 13,09 | 13,31 | -2,35% | 467.760,00 |
| 29.04.2024 | 14,53 | 14,67 | 13,46 | 13,63 | -3,88% | 571.118,00 |
| 26.04.2024 | 14,30 | 14,98 | 13,85 | 14,18 | -0,35% | 567.961,00 |
| 25.04.2024 | 13,40 | 15,24 | 13,39 | 14,23 | 4,86% | 1.649.488,00 |
| 24.04.2024 | 14,47 | 14,83 | 13,30 | 13,57 | -7,05% | 671.561,00 |
| 23.04.2024 | 13,29 | 14,80 | 13,12 | 14,60 | 10,44% | 1.090.625,00 |
| 22.04.2024 | 13,94 | 13,94 | 12,95 | 13,22 | -2,87% | 458.284,00 |
| 19.04.2024 | 13,22 | 14,01 | 13,15 | 13,61 | 2,48% | 421.527,00 |
| 18.04.2024 | 13,19 | 13,47 | 12,98 | 13,28 | 0,76% | 239.663,00 |
| 17.04.2024 | 12,99 | 13,41 | 12,83 | 13,18 | 2,41% | 377.441,00 |
| 16.04.2024 | 12,96 | 13,20 | 12,59 | 12,87 | -3,09% | 394.157,00 |
| 15.04.2024 | 12,83 | 13,29 | 12,65 | 13,28 | 2,47% | 362.501,00 |
| 12.04.2024 | 13,50 | 13,58 | 12,71 | 12,96 | -4,35% | 713.810,00 |
| 11.04.2024 | 13,98 | 14,01 | 13,43 | 13,55 | -0,95% | 446.860,00 |
| 10.04.2024 | 13,75 | 13,75 | 13,20 | 13,68 | -5,91% | 496.793,00 |
| 09.04.2024 | 13,63 | 14,78 | 13,60 | 14,54 | 6,99% | 292.161,00 |
| 08.04.2024 | 13,60 | 14,10 | 13,48 | 13,59 | 0,89% | 249.638,00 |
| 05.04.2024 | 13,87 | 14,17 | 13,44 | 13,47 | -4,74% | 430.470,00 |
| 04.04.2024 | 14,55 | 14,88 | 14,04 | 14,14 | 0,64% | 285.742,00 |
| 03.04.2024 | 13,68 | 14,05 | 13,44 | 14,05 | 1,22% | 273.748,00 |
| 02.04.2024 | 14,65 | 15,04 | 13,87 | 13,88 | -8,38% | 325.534,00 |
| 01.04.2024 | 16,14 | 16,14 | 15,08 | 15,15 | -5,49% | 293.007,00 |
| 28.03.2024 | 15,73 | 16,18 | 15,70 | 16,03 | 2,10% | 368.638,00 |
| 27.03.2024 | 15,16 | 16,35 | 15,08 | 15,70 | 4,67% | 390.514,00 |
| 26.03.2024 | 14,16 | 15,21 | 14,10 | 15,00 | 7,91% | 403.324,00 |
| 25.03.2024 | 13,50 | 14,06 | 13,50 | 13,90 | 2,89% | 363.224,00 |
| 22.03.2024 | 14,06 | 14,36 | 13,46 | 13,51 | -4,86% | 398.891,00 |
| 21.03.2024 | 14,03 | 14,28 | 13,50 | 14,20 | 1,79% | 389.544,00 |
| 20.03.2024 | 13,50 | 14,54 | 13,35 | 13,95 | 3,33% | 544.465,00 |
| 19.03.2024 | 13,25 | 13,87 | 13,05 | 13,50 | 1,89% | 444.260,00 |
| 18.03.2024 | 13,66 | 13,77 | 13,06 | 13,25 | -2,07% | 372.438,00 |
| 15.03.2024 | 14,44 | 14,83 | 13,36 | 13,53 | -7,65% | 917.762,00 |
| 14.03.2024 | 15,07 | 15,39 | 14,54 | 14,65 | -5,54% | 421.224,00 |
| 13.03.2024 | 15,73 | 16,24 | 15,35 | 15,51 | -2,21% | 275.459,00 |
| 12.03.2024 | 16,28 | 16,77 | 15,83 | 15,86 | -3,23% | 410.728,00 |
| 11.03.2024 | 16,93 | 17,16 | 16,04 | 16,39 | -3,53% | 566.525,00 |
| 08.03.2024 | 17,24 | 18,44 | 16,92 | 16,99 | 0,41% | 565.824,00 |
| 07.03.2024 | 16,68 | 16,93 | 16,22 | 16,92 | 2,11% | 390.272,00 |
| 06.03.2024 | 16,00 | 16,61 | 15,72 | 16,57 | 5,34% | 326.548,00 |
| 05.03.2024 | 15,16 | 16,16 | 15,16 | 15,73 | 0,51% | 563.629,00 |
| 04.03.2024 | 15,80 | 15,99 | 15,09 | 15,65 | -0,63% | 470.859,00 |
| 01.03.2024 | 16,55 | 16,70 | 15,55 | 15,75 | -4,66% | 541.759,00 |
| 29.02.2024 | 16,65 | 17,13 | 16,08 | 16,52 | 2,48% | 1.192.536,00 |
| 28.02.2024 | 16,43 | 16,54 | 16,05 | 16,12 | -3,24% | 387.323,00 |
| 27.02.2024 | 17,21 | 17,23 | 16,39 | 16,66 | -0,72% | 910.970,00 |
| 26.02.2024 | 14,52 | 17,54 | 14,52 | 16,78 | 14,15% | 1.712.890,00 |
| 23.02.2024 | 13,75 | 15,85 | 13,41 | 14,70 | 33,51% | 2.758.175,00 |
| 22.02.2024 | 11,60 | 11,83 | 10,96 | 11,01 | -4,01% | 596.102,00 |
| 21.02.2024 | 11,40 | 11,68 | 11,01 | 11,47 | -0,04% | 552.752,00 |
| 20.02.2024 | 11,19 | 11,56 | 10,91 | 11,48 | 0,22% | 635.233,00 |
| 16.02.2024 | 11,15 | 11,60 | 10,88 | 11,45 | 0,79% | 395.205,00 |
| 15.02.2024 | 11,06 | 11,38 | 10,89 | 11,36 | 4,70% | 349.349,00 |
| 14.02.2024 | 10,61 | 10,85 | 10,39 | 10,85 | 5,65% | 281.478,00 |
| 13.02.2024 | 10,48 | 10,54 | 9,83 | 10,27 | -13,04% | 783.291,00 |
| 12.02.2024 | 10,19 | 12,00 | 10,19 | 11,81 | 15,90% | 587.672,00 |
| 09.02.2024 | 9,92 | 10,54 | 9,85 | 10,19 | 3,35% | 461.142,00 |
| 08.02.2024 | 9,42 | 9,88 | 9,39 | 9,86 | 4,67% | 306.068,00 |
| 07.02.2024 | 9,72 | 9,72 | 9,04 | 9,42 | -3,29% | 627.399,00 |
| 06.02.2024 | 9,53 | 9,87 | 9,28 | 9,74 | 3,18% | 435.908,00 |
| 05.02.2024 | 9,91 | 9,98 | 9,31 | 9,44 | -7,18% | 623.225,00 |
| 02.02.2024 | 10,11 | 10,23 | 9,48 | 10,17 | -1,17% | 557.101,00 |
| 01.02.2024 | 10,41 | 10,73 | 9,92 | 10,29 | -0,10% | 587.882,00 |
| 31.01.2024 | 11,03 | 11,14 | 10,27 | 10,30 | -7,21% | 548.326,00 |
| 30.01.2024 | 11,48 | 11,51 | 11,07 | 11,10 | -4,39% | 323.532,00 |
| 29.01.2024 | 10,95 | 11,62 | 10,56 | 11,61 | 5,45% | 435.731,00 |
| 26.01.2024 | 11,20 | 11,68 | 10,92 | 11,01 | 0,27% | 486.922,00 |
| 25.01.2024 | 10,88 | 11,38 | 10,76 | 10,98 | 3,00% | 558.221,00 |
| 24.01.2024 | 11,96 | 11,96 | 10,60 | 10,66 | -8,89% | 559.658,00 |
| 23.01.2024 | 12,07 | 12,28 | 11,52 | 11,70 | -1,10% | 554.955,00 |
| 22.01.2024 | 10,90 | 11,93 | 10,77 | 11,83 | 10,05% | 1.127.667,00 |
| 19.01.2024 | 10,93 | 11,00 | 10,57 | 10,75 | -1,10% | 792.963,00 |
| 18.01.2024 | 10,46 | 11,29 | 10,46 | 10,87 | 4,42% | 653.472,00 |
| 17.01.2024 | 10,78 | 10,83 | 10,32 | 10,41 | -5,71% | 613.816,00 |
| 16.01.2024 | 11,05 | 11,06 | 10,55 | 11,04 | -1,25% | 722.566,00 |
| 12.01.2024 | 11,90 | 11,90 | 11,05 | 11,18 | -3,37% | 481.590,00 |
| 11.01.2024 | 11,90 | 11,90 | 11,16 | 11,57 | -3,22% | 797.822,00 |
| 10.01.2024 | 12,27 | 12,36 | 11,88 | 11,96 | -3,12% | 530.749,00 |
| 09.01.2024 | 13,30 | 13,51 | 12,23 | 12,34 | -9,13% | 522.632,00 |
| 08.01.2024 | 13,69 | 13,91 | 13,41 | 13,58 | -1,81% | 599.383,00 |
| 05.01.2024 | 13,74 | 14,31 | 13,71 | 13,83 | -0,14% | 441.305,00 |
| 04.01.2024 | 13,65 | 13,97 | 13,36 | 13,85 | 0,22% | 332.229,00 |
| 03.01.2024 | 13,83 | 14,05 | 13,31 | 13,82 | -2,88% | 529.924,00 |
| 02.01.2024 | 14,65 | 14,80 | 14,20 | 14,23 | -4,05% | 451.133,00 |
| 29.12.2023 | 15,20 | 15,49 | 14,68 | 14,83 | -2,56% | 488.838,00 |
| 28.12.2023 | 15,11 | 15,60 | 14,93 | 15,22 | -0,69% | 661.565,00 |
| 27.12.2023 | 15,49 | 15,72 | 15,25 | 15,33 | -0,55% | 497.604,00 |
| 26.12.2023 | 15,92 | 15,92 | 15,15 | 15,41 | -2,90% | 570.880,00 |