Sonos Inc.
[WKN: A2JPF2 | ISIN: US83570H1086]
Aktienkurse
14,550$ 0,97%
Echtzeit-Aktienkurs Sonos Inc.
Bid: Ask:

Aktienkurse zur Sonos Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
20.12.2024 14,30 15,17 14,24 14,56 1,04% 4.949.275,00
19.12.2024 13,96 14,47 13,94 14,41 3,22% 1.498.230,00
18.12.2024 14,62 14,79 13,92 13,96 -4,12% 1.702.688,00
17.12.2024 14,59 14,71 14,33 14,56 -0,68% 1.606.566,00
16.12.2024 14,51 14,98 14,47 14,66 0,62% 1.497.239,00
13.12.2024 14,60 14,65 14,44 14,57 0,55% 1.236.511,00
12.12.2024 14,53 14,66 14,40 14,49 -0,48% 1.209.099,00
11.12.2024 14,56 14,75 14,27 14,56 0,28% 1.796.568,00
10.12.2024 14,88 14,88 14,51 14,52 -2,42% 1.221.518,00
09.12.2024 14,82 15,04 14,76 14,88 1,22% 1.501.496,00
06.12.2024 14,39 14,75 14,32 14,70 3,45% 1.396.662,00
05.12.2024 14,65 14,71 14,07 14,21 -3,00% 1.211.406,00
04.12.2024 14,05 14,90 14,05 14,65 3,24% 1.995.722,00
03.12.2024 14,00 14,27 13,90 14,19 0,78% 1.513.187,00
02.12.2024 13,55 14,13 13,54 14,08 3,45% 1.694.074,00
29.11.2024 13,78 13,99 13,59 13,61 -0,22% 1.055.049,00
27.11.2024 13,31 13,75 13,24 13,64 3,57% 1.450.293,00
26.11.2024 13,89 13,92 13,14 13,17 -5,93% 2.034.854,00
25.11.2024 13,70 14,55 13,67 14,00 3,78% 2.025.456,00
22.11.2024 13,50 13,66 13,38 13,49 -0,11% 1.799.904,00
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