13,505$
4,29%
Echtzeit-Aktienkurs Sonos
Bid:
Ask:
Aktienkurse zur Sonos Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 13,00 | 13,54 | 12,77 | 13,51 | 4,29% | 327.916,00 |
| 20.11.2024 | 13,00 | 13,15 | 12,62 | 12,95 | 0,39% | 2.522.314,00 |
| 19.11.2024 | 12,49 | 12,97 | 12,37 | 12,90 | 2,14% | 2.217.250,00 |
| 18.11.2024 | 12,92 | 12,97 | 12,30 | 12,63 | -3,22% | 3.030.943,00 |
| 15.11.2024 | 13,87 | 13,88 | 13,04 | 13,05 | -5,09% | 1.955.172,00 |
| 14.11.2024 | 15,45 | 15,89 | 13,69 | 13,75 | -2,34% | 6.214.440,00 |
| 13.11.2024 | 14,40 | 14,61 | 14,06 | 14,08 | 0,00% | 4.166.949,00 |
| 12.11.2024 | 14,13 | 14,26 | 13,94 | 14,08 | -1,88% | 2.372.747,00 |
| 11.11.2024 | 13,90 | 14,41 | 13,90 | 14,35 | 3,68% | 1.747.318,00 |
| 08.11.2024 | 13,57 | 13,95 | 13,55 | 13,84 | 2,37% | 1.503.978,00 |
| 07.11.2024 | 13,62 | 13,81 | 13,45 | 13,52 | -0,81% | 1.567.865,00 |
| 06.11.2024 | 14,30 | 14,74 | 13,59 | 13,63 | -1,02% | 1.847.205,00 |
| 05.11.2024 | 13,53 | 13,80 | 13,30 | 13,77 | 2,15% | 1.598.175,00 |
| 04.11.2024 | 12,80 | 13,50 | 12,80 | 13,48 | 5,31% | 1.581.872,00 |
| 01.11.2024 | 12,42 | 12,90 | 12,42 | 12,80 | 2,15% | 1.315.458,00 |
| 31.10.2024 | 12,85 | 12,89 | 12,41 | 12,53 | -2,94% | 1.246.990,00 |
| 30.10.2024 | 12,95 | 13,26 | 12,85 | 12,91 | -0,54% | 1.290.378,00 |
| 29.10.2024 | 12,84 | 13,12 | 12,76 | 12,98 | -0,61% | 1.242.656,00 |
| 28.10.2024 | 12,94 | 13,19 | 12,88 | 13,06 | 2,19% | 1.074.811,00 |
| 25.10.2024 | 12,77 | 12,96 | 12,63 | 12,78 | 0,63% | 1.124.277,00 |
| 24.10.2024 | 12,56 | 12,76 | 12,48 | 12,70 | 1,28% | 1.134.010,00 |
| 23.10.2024 | 12,84 | 12,88 | 12,31 | 12,54 | -3,32% | 1.186.215,00 |
| 22.10.2024 | 12,95 | 13,10 | 12,68 | 12,97 | -0,77% | 1.195.002,00 |
| 21.10.2024 | 12,97 | 13,16 | 12,85 | 13,07 | 0,62% | 1.380.789,00 |
| 18.10.2024 | 12,86 | 13,03 | 12,70 | 12,99 | 0,85% | 1.314.276,00 |
| 17.10.2024 | 12,59 | 12,89 | 12,37 | 12,88 | 4,04% | 2.502.761,00 |
| 16.10.2024 | 12,16 | 12,52 | 12,09 | 12,38 | 3,00% | 1.337.522,00 |
| 15.10.2024 | 12,20 | 12,33 | 11,99 | 12,02 | -1,48% | 1.650.861,00 |
| 14.10.2024 | 11,88 | 12,26 | 11,81 | 12,20 | 3,21% | 1.153.702,00 |
| 11.10.2024 | 11,93 | 11,96 | 11,73 | 11,82 | -0,76% | 1.272.703,00 |
| 10.10.2024 | 11,63 | 11,94 | 11,47 | 11,91 | 1,62% | 939.204,00 |
| 09.10.2024 | 11,91 | 12,09 | 11,70 | 11,72 | -2,01% | 1.209.956,00 |
| 08.10.2024 | 11,90 | 12,08 | 11,75 | 11,96 | 0,59% | 1.442.584,00 |
| 07.10.2024 | 11,91 | 12,01 | 11,74 | 11,89 | -1,08% | 1.216.408,00 |
| 04.10.2024 | 11,78 | 12,05 | 11,71 | 12,02 | 3,35% | 1.054.635,00 |
| 03.10.2024 | 11,81 | 11,83 | 11,53 | 11,63 | -2,19% | 982.076,00 |
| 02.10.2024 | 11,79 | 11,99 | 11,60 | 11,89 | 0,59% | 2.135.126,00 |
| 01.10.2024 | 12,30 | 12,37 | 11,76 | 11,82 | -3,82% | 1.713.824,00 |
| 30.09.2024 | 12,10 | 12,47 | 12,03 | 12,29 | 1,15% | 1.743.313,00 |
| 27.09.2024 | 12,18 | 12,31 | 12,06 | 12,15 | 0,91% | 1.615.264,00 |
| 26.09.2024 | 11,75 | 12,19 | 11,56 | 12,04 | -4,37% | 2.744.745,00 |
| 25.09.2024 | 12,77 | 12,94 | 12,57 | 12,59 | -2,02% | 1.694.358,00 |
| 24.09.2024 | 12,72 | 12,99 | 12,60 | 12,85 | 2,15% | 2.274.416,00 |
| 23.09.2024 | 12,67 | 12,71 | 12,22 | 12,58 | -0,47% | 2.549.011,00 |
| 20.09.2024 | 12,51 | 12,81 | 12,44 | 12,64 | 0,88% | 8.465.443,00 |
| 19.09.2024 | 12,62 | 12,66 | 12,25 | 12,53 | 2,79% | 1.986.296,00 |
| 18.09.2024 | 12,50 | 12,53 | 12,08 | 12,19 | -2,25% | 2.239.621,00 |
| 17.09.2024 | 12,27 | 12,49 | 12,10 | 12,47 | 2,80% | 1.909.679,00 |
| 16.09.2024 | 11,85 | 12,16 | 11,84 | 12,13 | 2,97% | 1.694.112,00 |
| 13.09.2024 | 11,48 | 11,79 | 11,20 | 11,78 | 4,80% | 2.037.786,00 |
| 12.09.2024 | 11,17 | 11,51 | 10,88 | 11,24 | 0,90% | 3.389.312,00 |
| 11.09.2024 | 11,23 | 11,30 | 10,99 | 11,14 | -1,33% | 1.329.308,00 |
| 10.09.2024 | 11,42 | 11,48 | 11,21 | 11,29 | -0,96% | 1.529.167,00 |
| 09.09.2024 | 11,59 | 11,59 | 11,22 | 11,40 | -1,64% | 1.994.104,00 |
| 06.09.2024 | 11,97 | 12,00 | 11,51 | 11,59 | -2,93% | 1.925.096,00 |
| 05.09.2024 | 12,07 | 12,15 | 11,90 | 11,94 | -0,67% | 1.116.486,00 |
| 04.09.2024 | 11,73 | 12,05 | 11,67 | 12,02 | 2,04% | 1.275.461,00 |
| 03.09.2024 | 12,11 | 12,20 | 11,71 | 11,78 | -3,68% | 1.784.052,00 |
| 30.08.2024 | 12,23 | 12,37 | 12,16 | 12,23 | 0,41% | 1.432.822,00 |
| 29.08.2024 | 12,03 | 12,30 | 11,92 | 12,18 | 1,92% | 1.491.471,00 |
| 28.08.2024 | 12,16 | 12,22 | 11,80 | 11,95 | -2,05% | 1.719.476,00 |
| 27.08.2024 | 11,76 | 12,21 | 11,60 | 12,20 | 3,65% | 2.118.949,00 |
| 26.08.2024 | 11,64 | 11,85 | 11,48 | 11,77 | 2,26% | 1.961.201,00 |
| 23.08.2024 | 11,14 | 11,60 | 11,12 | 11,51 | 3,79% | 1.838.513,00 |
| 22.08.2024 | 11,35 | 11,42 | 11,06 | 11,09 | -2,72% | 1.551.823,00 |
| 21.08.2024 | 11,61 | 11,65 | 11,28 | 11,40 | -0,87% | 1.984.969,00 |
| 20.08.2024 | 11,42 | 11,59 | 11,32 | 11,50 | 0,97% | 1.914.223,00 |
| 19.08.2024 | 11,70 | 11,77 | 11,38 | 11,39 | -1,89% | 2.072.065,00 |
| 16.08.2024 | 11,56 | 11,75 | 11,43 | 11,61 | -1,02% | 2.287.636,00 |
| 15.08.2024 | 11,54 | 11,77 | 11,50 | 11,73 | 4,64% | 2.157.231,00 |
| 14.08.2024 | 11,80 | 11,88 | 11,13 | 11,21 | -4,43% | 2.718.846,00 |
| 13.08.2024 | 11,56 | 11,96 | 11,41 | 11,73 | 2,80% | 3.697.723,00 |
| 12.08.2024 | 11,91 | 11,92 | 11,15 | 11,41 | -4,44% | 4.252.576,00 |
| 09.08.2024 | 11,81 | 12,20 | 11,60 | 11,94 | 1,36% | 4.208.439,00 |
| 08.08.2024 | 10,61 | 11,96 | 10,23 | 11,78 | -1,67% | 8.758.306,00 |
| 07.08.2024 | 12,69 | 12,78 | 11,86 | 11,98 | -3,78% | 2.850.148,00 |
| 06.08.2024 | 12,02 | 12,54 | 11,82 | 12,45 | 4,01% | 2.188.473,00 |
| 05.08.2024 | 12,00 | 12,23 | 11,70 | 11,97 | -4,55% | 2.462.819,00 |
| 02.08.2024 | 12,62 | 12,89 | 12,43 | 12,54 | -4,27% | 2.843.921,00 |
| 01.08.2024 | 13,48 | 13,48 | 12,88 | 13,10 | -3,03% | 2.078.942,00 |
| 31.07.2024 | 13,49 | 13,65 | 13,20 | 13,51 | 0,71% | 1.391.567,00 |
| 30.07.2024 | 13,81 | 13,91 | 13,37 | 13,42 | -2,72% | 1.314.399,00 |
| 29.07.2024 | 13,56 | 13,82 | 13,55 | 13,79 | 1,62% | 1.703.799,00 |
| 26.07.2024 | 13,81 | 13,82 | 13,35 | 13,57 | -0,07% | 1.231.571,00 |
| 25.07.2024 | 13,42 | 13,95 | 13,40 | 13,58 | 1,19% | 1.698.216,00 |
| 24.07.2024 | 14,06 | 14,16 | 13,35 | 13,42 | -4,69% | 1.680.558,00 |
| 23.07.2024 | 13,99 | 14,25 | 13,86 | 14,08 | -0,56% | 1.499.403,00 |
| 22.07.2024 | 13,91 | 14,16 | 13,73 | 14,16 | 2,46% | 1.412.078,00 |
| 19.07.2024 | 14,11 | 14,11 | 13,64 | 13,82 | -1,78% | 1.590.361,00 |
| 18.07.2024 | 14,18 | 14,66 | 13,98 | 14,07 | -1,19% | 2.060.055,00 |
| 17.07.2024 | 14,45 | 14,60 | 14,10 | 14,24 | -3,00% | 1.676.254,00 |
| 16.07.2024 | 14,20 | 14,69 | 14,20 | 14,68 | 4,86% | 1.667.338,00 |
| 15.07.2024 | 14,81 | 14,82 | 13,95 | 14,00 | -6,04% | 2.524.324,00 |
| 12.07.2024 | 15,12 | 15,14 | 14,87 | 14,90 | -0,53% | 1.328.510,00 |
| 11.07.2024 | 14,80 | 15,09 | 14,76 | 14,98 | 3,60% | 1.392.302,00 |
| 10.07.2024 | 14,48 | 14,53 | 14,25 | 14,46 | 0,28% | 1.457.804,00 |
| 09.07.2024 | 14,62 | 14,67 | 14,40 | 14,42 | -1,50% | 1.185.474,00 |
| 08.07.2024 | 14,64 | 14,83 | 14,57 | 14,64 | 1,10% | 1.637.801,00 |
| 05.07.2024 | 14,47 | 14,73 | 14,31 | 14,48 | -0,28% | 1.121.519,00 |
| 03.07.2024 | 14,26 | 14,56 | 14,18 | 14,52 | 1,82% | 634.216,00 |