15,505$
5,33%
Echtzeit-Aktienkurs Sonos Inc.
Bid:
Ask:
Aktienkurse zur Sonos Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 14,79 | 15,60 | 14,76 | 15,51 | 5,37% | 1.740.287,00 |
| 21.05.2026 | 14,88 | 14,97 | 14,53 | 14,72 | -1,93% | 931.718,00 |
| 20.05.2026 | 14,77 | 15,07 | 14,62 | 15,01 | 1,76% | 1.075.529,00 |
| 19.05.2026 | 14,79 | 15,12 | 14,63 | 14,75 | -0,14% | 1.168.866,00 |
| 18.05.2026 | 14,91 | 15,23 | 14,66 | 14,77 | -0,40% | 1.632.947,00 |
| 15.05.2026 | 14,57 | 15,14 | 14,50 | 14,83 | 0,95% | 1.675.897,00 |
| 14.05.2026 | 14,70 | 15,00 | 14,62 | 14,69 | 0,41% | 1.433.117,00 |
| 13.05.2026 | 14,65 | 14,91 | 14,47 | 14,63 | -0,54% | 1.530.570,00 |
| 12.05.2026 | 15,32 | 15,32 | 14,54 | 14,71 | -3,35% | 1.427.308,00 |
| 11.05.2026 | 15,30 | 15,55 | 15,14 | 15,22 | 1,06% | 2.819.006,00 |
| 08.05.2026 | 14,89 | 15,11 | 14,57 | 15,06 | 1,14% | 1.588.276,00 |
| 07.05.2026 | 14,74 | 15,06 | 14,47 | 14,89 | 1,02% | 1.594.646,00 |
| 06.05.2026 | 14,17 | 14,92 | 14,10 | 14,74 | 5,36% | 2.100.403,00 |
| 05.05.2026 | 14,89 | 15,08 | 12,83 | 13,99 | -5,85% | 4.588.290,00 |
| 04.05.2026 | 14,73 | 15,46 | 14,46 | 14,86 | 0,13% | 2.848.509,00 |
| 01.05.2026 | 14,98 | 15,20 | 14,80 | 14,84 | 0,07% | 1.165.528,00 |
| 30.04.2026 | 14,52 | 14,86 | 14,30 | 14,83 | 1,16% | 1.359.360,00 |
| 29.04.2026 | 14,36 | 14,87 | 14,35 | 14,66 | 1,24% | 1.541.342,00 |
| 28.04.2026 | 14,66 | 14,77 | 14,38 | 14,48 | -1,09% | 989.679,00 |
| 27.04.2026 | 14,71 | 14,92 | 14,43 | 14,64 | -0,75% | 1.096.601,00 |
| 24.04.2026 | 14,42 | 14,77 | 14,29 | 14,75 | 2,29% | 872.911,00 |
| 23.04.2026 | 14,67 | 14,68 | 13,94 | 14,42 | -1,97% | 866.155,00 |
| 22.04.2026 | 14,99 | 15,15 | 14,52 | 14,71 | -1,57% | 1.291.969,00 |
| 21.04.2026 | 14,69 | 15,05 | 14,58 | 14,95 | 2,22% | 1.568.254,00 |
| 20.04.2026 | 14,37 | 14,72 | 14,14 | 14,62 | 1,74% | 1.278.338,00 |
| 17.04.2026 | 14,50 | 14,68 | 14,33 | 14,37 | 1,59% | 1.048.118,00 |
| 16.04.2026 | 13,90 | 14,20 | 13,77 | 14,15 | 2,06% | 859.003,00 |
| 15.04.2026 | 13,67 | 14,01 | 13,65 | 13,86 | 1,46% | 848.942,00 |
| 14.04.2026 | 13,33 | 13,79 | 13,29 | 13,66 | 2,63% | 823.742,00 |
| 13.04.2026 | 12,80 | 13,35 | 12,73 | 13,31 | 2,62% | 1.282.721,00 |
| 10.04.2026 | 13,02 | 13,11 | 12,75 | 12,97 | -0,54% | 686.997,00 |
| 09.04.2026 | 13,20 | 13,31 | 12,86 | 13,04 | -1,88% | 1.095.849,00 |
| 08.04.2026 | 14,23 | 14,37 | 13,15 | 13,29 | -0,86% | 1.484.140,00 |
| 07.04.2026 | 13,46 | 13,54 | 13,08 | 13,41 | -1,36% | 959.984,00 |
| 06.04.2026 | 13,58 | 13,76 | 13,48 | 13,59 | 0,07% | 830.911,00 |
| 02.04.2026 | 13,33 | 13,73 | 13,21 | 13,58 | -1,02% | 920.263,00 |
| 01.04.2026 | 13,40 | 14,02 | 13,40 | 13,72 | 2,39% | 1.231.314,00 |
| 31.03.2026 | 13,27 | 13,57 | 13,12 | 13,40 | 3,16% | 1.271.653,00 |
| 30.03.2026 | 12,90 | 13,20 | 12,85 | 12,99 | 2,28% | 1.278.658,00 |
| 27.03.2026 | 12,65 | 12,78 | 12,44 | 12,70 | -0,90% | 1.446.250,00 |
| 26.03.2026 | 13,07 | 13,33 | 12,80 | 12,82 | -3,36% | 793.805,00 |
| 25.03.2026 | 13,68 | 13,77 | 13,18 | 13,26 | -1,63% | 784.983,00 |
| 24.03.2026 | 13,39 | 13,58 | 13,27 | 13,48 | -0,81% | 1.164.491,00 |
| 23.03.2026 | 13,62 | 13,82 | 13,46 | 13,59 | 3,58% | 1.067.967,00 |
| 20.03.2026 | 13,51 | 13,62 | 13,06 | 13,12 | -2,31% | 2.297.749,00 |
| 19.03.2026 | 13,15 | 13,57 | 13,10 | 13,43 | 0,75% | 1.166.529,00 |
| 18.03.2026 | 13,66 | 13,89 | 13,29 | 13,33 | -1,19% | 1.382.739,00 |
| 17.03.2026 | 13,52 | 13,70 | 13,44 | 13,49 | 1,12% | 1.198.716,00 |
| 16.03.2026 | 13,29 | 13,54 | 13,19 | 13,34 | 1,44% | 1.017.650,00 |
| 13.03.2026 | 13,70 | 13,90 | 13,11 | 13,15 | -4,50% | 1.242.344,00 |
| 12.03.2026 | 14,35 | 14,47 | 13,71 | 13,77 | -2,69% | 1.272.987,00 |
| 11.03.2026 | 14,08 | 14,37 | 13,82 | 14,15 | -0,56% | 1.635.085,00 |
| 10.03.2026 | 14,11 | 14,28 | 13,80 | 14,23 | 0,21% | 1.394.037,00 |
| 09.03.2026 | 13,99 | 14,26 | 13,35 | 14,20 | -0,49% | 2.267.285,00 |
| 06.03.2026 | 14,83 | 14,90 | 14,20 | 14,27 | -6,12% | 1.520.750,00 |
| 05.03.2026 | 15,20 | 15,48 | 14,92 | 15,20 | -0,85% | 1.953.008,00 |
| 04.03.2026 | 14,86 | 15,37 | 14,71 | 15,33 | 3,93% | 1.783.607,00 |
| 03.03.2026 | 14,34 | 14,77 | 14,20 | 14,75 | 0,34% | 1.333.422,00 |
| 02.03.2026 | 14,89 | 15,15 | 14,65 | 14,70 | -4,55% | 1.367.311,00 |
| 27.02.2026 | 15,46 | 15,59 | 15,10 | 15,40 | -2,22% | 2.384.124,00 |
| 26.02.2026 | 15,84 | 16,09 | 15,61 | 15,75 | 2,27% | 1.401.676,00 |
| 25.02.2026 | 15,05 | 15,42 | 14,72 | 15,40 | 4,05% | 1.390.978,00 |
| 24.02.2026 | 14,92 | 15,07 | 14,53 | 14,80 | -0,74% | 2.095.597,00 |
| 23.02.2026 | 15,24 | 15,45 | 14,61 | 14,91 | -3,24% | 2.231.540,00 |
| 20.02.2026 | 15,24 | 15,94 | 15,00 | 15,41 | -1,60% | 2.910.296,00 |
| 19.02.2026 | 15,61 | 15,93 | 15,31 | 15,66 | -0,25% | 1.295.517,00 |
| 18.02.2026 | 16,17 | 16,38 | 15,65 | 15,70 | 0,64% | 1.901.635,00 |
| 17.02.2026 | 15,39 | 15,78 | 15,19 | 15,60 | 0,58% | 2.026.080,00 |
| 13.02.2026 | 16,29 | 16,63 | 15,38 | 15,51 | -4,79% | 3.181.084,00 |
| 12.02.2026 | 16,57 | 16,76 | 15,83 | 16,29 | -1,27% | 1.710.348,00 |
| 11.02.2026 | 17,48 | 17,54 | 16,18 | 16,50 | -5,44% | 2.286.902,00 |
| 10.02.2026 | 17,00 | 17,54 | 16,87 | 17,45 | 2,23% | 1.942.727,00 |
| 09.02.2026 | 17,46 | 17,56 | 16,22 | 17,07 | -0,06% | 2.628.888,00 |
| 06.02.2026 | 16,71 | 17,22 | 16,44 | 17,08 | 3,14% | 2.555.849,00 |
| 05.02.2026 | 15,30 | 16,58 | 15,12 | 16,56 | 6,43% | 3.633.391,00 |
| 04.02.2026 | 16,10 | 17,44 | 14,70 | 15,56 | 6,36% | 7.276.814,00 |
| 03.02.2026 | 14,83 | 15,21 | 14,32 | 14,63 | -1,42% | 4.345.265,00 |
| 02.02.2026 | 14,43 | 15,00 | 14,22 | 14,84 | 3,41% | 1.671.310,00 |
| 30.01.2026 | 14,37 | 14,60 | 14,12 | 14,35 | 0,07% | 1.931.742,00 |
| 29.01.2026 | 14,55 | 14,62 | 14,18 | 14,34 | -1,58% | 1.117.700,00 |
| 28.01.2026 | 14,80 | 15,14 | 14,50 | 14,57 | -1,15% | 1.095.132,00 |
| 27.01.2026 | 15,06 | 15,07 | 14,63 | 14,74 | -1,80% | 1.329.538,00 |
| 26.01.2026 | 14,62 | 15,32 | 14,62 | 15,01 | 0,67% | 1.528.521,00 |
| 23.01.2026 | 15,42 | 15,43 | 14,80 | 14,91 | -3,99% | 1.410.637,00 |
| 22.01.2026 | 15,71 | 15,87 | 15,50 | 15,53 | -0,26% | 1.139.257,00 |
| 21.01.2026 | 15,50 | 15,81 | 15,37 | 15,57 | 1,63% | 1.345.820,00 |
| 20.01.2026 | 15,37 | 15,73 | 15,03 | 15,32 | -3,34% | 1.738.165,00 |
| 16.01.2026 | 15,97 | 16,21 | 15,81 | 15,85 | -0,50% | 1.119.756,00 |
| 15.01.2026 | 16,23 | 16,29 | 15,81 | 15,93 | -1,67% | 1.161.908,00 |
| 14.01.2026 | 16,99 | 17,14 | 16,03 | 16,20 | -4,65% | 1.327.684,00 |
| 13.01.2026 | 16,87 | 17,32 | 16,79 | 16,99 | 0,77% | 1.570.851,00 |
| 12.01.2026 | 16,61 | 17,07 | 16,49 | 16,86 | 1,38% | 1.289.740,00 |
| 09.01.2026 | 16,81 | 17,00 | 16,54 | 16,63 | -0,78% | 1.051.456,00 |
| 08.01.2026 | 16,51 | 16,99 | 16,50 | 16,76 | 0,66% | 1.122.497,00 |
| 07.01.2026 | 17,04 | 17,04 | 16,23 | 16,65 | -2,29% | 1.545.169,00 |
| 06.01.2026 | 17,86 | 18,04 | 16,87 | 17,04 | -5,86% | 1.873.782,00 |
| 05.01.2026 | 17,83 | 18,66 | 17,62 | 18,10 | 3,49% | 1.289.762,00 |
| 02.01.2026 | 17,81 | 17,88 | 17,30 | 17,49 | -0,40% | 1.281.103,00 |
| 31.12.2025 | 17,71 | 17,78 | 17,38 | 17,56 | -0,96% | 888.427,00 |
| 30.12.2025 | 17,72 | 17,94 | 17,59 | 17,73 | 0,28% | 944.908,00 |