14,108€
0,84%
Echtzeit-Aktienkurs Sonos Inc.
Bid:
Ask:
Aktienkurse zur Sonos Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 13,96 | 13,96 | 13,90 | 13,90 | -0,68% | 188,00 |
| 06.11.2025 | 14,67 | 15,10 | 13,99 | 13,99 | -7,69% | 1.086,00 |
| 05.11.2025 | 14,44 | 16,17 | 12,50 | 15,16 | 8,91% | 4.254,00 |
| 04.11.2025 | 14,34 | 14,52 | 13,92 | 13,92 | -5,66% | 1.278,00 |
| 03.11.2025 | 15,13 | 15,13 | 14,55 | 14,75 | -1,14% | 1.585,00 |
| 31.10.2025 | 14,92 | 14,92 | 14,92 | 14,92 | 1,77% | 40,00 |
| 30.10.2025 | 14,42 | 14,73 | 14,15 | 14,66 | 1,10% | - |
| 29.10.2025 | 14,56 | 14,56 | 14,50 | 14,50 | -1,86% | 278,00 |
| 28.10.2025 | 15,17 | 15,17 | 14,78 | 14,78 | -1,60% | 1.402,00 |
| 27.10.2025 | 15,35 | 15,38 | 15,02 | 15,02 | 0,10% | 520,00 |
| 24.10.2025 | 14,96 | 15,00 | 14,82 | 15,00 | 8,30% | 1.220,00 |
| 23.10.2025 | 14,13 | 14,13 | 13,85 | 13,85 | -3,89% | 1.500,00 |
| 22.10.2025 | 14,35 | 14,41 | 14,35 | 14,41 | -1,64% | 40,00 |
| 21.10.2025 | 14,70 | 14,70 | 14,50 | 14,65 | -0,24% | 2.805,00 |
| 20.10.2025 | 14,05 | 14,69 | 14,05 | 14,69 | 3,42% | 414,00 |
| 17.10.2025 | 13,79 | 14,20 | 13,59 | 14,20 | -0,70% | 4.656,00 |
| 16.10.2025 | 14,13 | 14,70 | 14,13 | 14,30 | 1,13% | 171,00 |
| 15.10.2025 | 13,99 | 14,14 | 13,99 | 14,14 | 2,54% | 1.985,00 |
| 14.10.2025 | 14,05 | 14,05 | 13,79 | 13,79 | -3,90% | 6.367,00 |
| 13.10.2025 | 14,01 | 14,60 | 14,01 | 14,35 | -0,97% | 1.988,00 |
| 10.10.2025 | 15,48 | 15,48 | 14,42 | 14,49 | -5,48% | 1.822,00 |
| 09.10.2025 | 15,67 | 15,70 | 15,16 | 15,33 | -0,13% | 764,00 |
| 08.10.2025 | 14,92 | 15,35 | 14,92 | 15,35 | 2,27% | 2.114,00 |
| 07.10.2025 | 15,07 | 15,25 | 14,82 | 15,01 | -0,60% | 1.089,00 |
| 06.10.2025 | 14,67 | 15,10 | 14,41 | 15,10 | 1,68% | 873,00 |
| 03.10.2025 | 14,30 | 14,85 | 14,30 | 14,85 | 4,28% | 2.489,00 |
| 02.10.2025 | 14,01 | 14,24 | 13,82 | 14,24 | 2,59% | 699,00 |
| 01.10.2025 | 13,23 | 13,90 | 13,23 | 13,88 | 2,81% | 789,00 |
| 30.09.2025 | 12,98 | 13,50 | 12,98 | 13,50 | 3,33% | 4.084,00 |
| 29.09.2025 | 12,96 | 13,07 | 12,96 | 13,07 | -0,38% | 41,00 |
| 26.09.2025 | 13,24 | 13,24 | 13,02 | 13,12 | 0,27% | 842,00 |
| 25.09.2025 | 12,78 | 13,08 | 12,72 | 13,08 | -0,38% | 1.787,00 |
| 24.09.2025 | 13,13 | 13,13 | 13,13 | 13,13 | -1,65% | 21,00 |
| 23.09.2025 | 13,33 | 13,35 | 13,30 | 13,35 | 0,19% | 531,00 |
| 22.09.2025 | 13,00 | 13,33 | 13,00 | 13,33 | 0,23% | 637,00 |
| 19.09.2025 | 13,17 | 13,30 | 13,17 | 13,30 | 1,37% | 280,00 |
| 18.09.2025 | 12,91 | 13,12 | 12,91 | 13,12 | 0,04% | 624,00 |
| 17.09.2025 | 13,11 | 13,11 | 13,11 | 13,11 | 0,42% | 80,00 |
| 16.09.2025 | 13,30 | 13,30 | 13,00 | 13,06 | 0,66% | 225,00 |
| 15.09.2025 | 12,97 | 13,25 | 12,84 | 12,97 | 1,49% | 3.654,00 |
| 12.09.2025 | 12,99 | 12,99 | 12,77 | 12,78 | -0,12% | 762,00 |
| 11.09.2025 | 12,75 | 12,81 | 12,75 | 12,80 | 1,83% | 159,00 |
| 10.09.2025 | 12,92 | 12,92 | 12,57 | 12,57 | -1,26% | 646,00 |
| 09.09.2025 | 12,46 | 12,73 | 12,46 | 12,73 | 1,39% | 798,00 |
| 08.09.2025 | 12,54 | 12,65 | 12,54 | 12,55 | 0,32% | 1.349,00 |
| 05.09.2025 | 12,19 | 12,51 | 12,19 | 12,51 | 1,96% | 353,00 |
| 04.09.2025 | 11,95 | 12,27 | 11,95 | 12,27 | 1,74% | 770,00 |
| 03.09.2025 | 11,68 | 12,07 | 11,65 | 12,06 | 2,73% | 274,00 |
| 02.09.2025 | 11,75 | 11,75 | 11,74 | 11,74 | -2,33% | 311,00 |
| 01.09.2025 | 12,00 | 12,02 | 11,76 | 12,02 | 0,25% | 268,00 |
| 29.08.2025 | 12,10 | 12,10 | 11,87 | 11,99 | -1,07% | 1.674,00 |
| 28.08.2025 | 12,01 | 12,12 | 12,01 | 12,12 | 1,93% | 344,00 |
| 27.08.2025 | 11,63 | 11,89 | 11,63 | 11,89 | 1,11% | 196,00 |
| 26.08.2025 | 11,71 | 11,76 | 11,71 | 11,76 | 2,08% | 215,00 |
| 25.08.2025 | 11,21 | 11,52 | 11,21 | 11,52 | 1,90% | 24,00 |
| 22.08.2025 | 11,30 | 11,31 | 11,22 | 11,31 | 2,31% | 135,00 |
| 21.08.2025 | 11,05 | 11,05 | 11,05 | 11,05 | -1,95% | 20,00 |
| 20.08.2025 | 11,32 | 11,53 | 11,27 | 11,27 | -2,68% | 135,00 |
| 19.08.2025 | 11,50 | 11,58 | 11,50 | 11,58 | -2,28% | 27,00 |
| 18.08.2025 | 11,01 | 11,85 | 10,95 | 11,85 | 5,85% | 3.744,00 |
| 15.08.2025 | 11,28 | 11,29 | 11,20 | 11,20 | -0,84% | 1.531,00 |
| 14.08.2025 | 11,33 | 11,43 | 11,26 | 11,29 | -0,96% | 568,00 |
| 13.08.2025 | 10,87 | 11,40 | 10,87 | 11,40 | 4,59% | 1.519,00 |
| 12.08.2025 | 10,20 | 11,04 | 10,01 | 10,90 | 11,36% | 7.881,00 |
| 11.08.2025 | 9,80 | 9,80 | 9,64 | 9,79 | 4,46% | 722,00 |
| 08.08.2025 | 9,37 | 9,37 | 9,37 | 9,37 | 0,24% | 321,00 |
| 07.08.2025 | 9,05 | 9,35 | 8,97 | 9,35 | -1,25% | 1.076,00 |
| 06.08.2025 | 9,50 | 9,50 | 9,47 | 9,47 | 1,09% | 1.192,00 |
| 05.08.2025 | 9,40 | 9,50 | 9,36 | 9,36 | 0,69% | 941,00 |
| 04.08.2025 | 9,00 | 9,30 | 9,00 | 9,30 | 3,61% | 1.051,00 |
| 01.08.2025 | 9,48 | 9,48 | 8,91 | 8,98 | -7,37% | 309,00 |
| 31.07.2025 | 10,09 | 10,09 | 9,69 | 9,69 | -5,42% | 217,00 |
| 30.07.2025 | 9,70 | 10,42 | 9,70 | 10,25 | 4,99% | 4.574,00 |
| 29.07.2025 | 10,00 | 10,14 | 9,76 | 9,76 | 0,23% | 627,00 |
| 28.07.2025 | 9,65 | 9,74 | 9,65 | 9,74 | 4,02% | 2.055,00 |
| 25.07.2025 | 9,70 | 9,70 | 9,36 | 9,36 | -0,89% | 2.140,00 |
| 24.07.2025 | 9,38 | 9,44 | 9,38 | 9,44 | -0,19% | 83,00 |
| 23.07.2025 | 9,09 | 9,61 | 9,09 | 9,46 | 4,14% | 1.772,00 |
| 22.07.2025 | 9,09 | 9,09 | 9,09 | 9,09 | -0,26% | 35,00 |
| 21.07.2025 | 9,14 | 9,15 | 8,99 | 9,11 | 0,66% | 471,00 |
| 18.07.2025 | 9,06 | 9,06 | 9,05 | 9,05 | -2,54% | 19,00 |
| 17.07.2025 | 9,01 | 9,29 | 9,01 | 9,29 | 4,76% | 969,00 |
| 16.07.2025 | 8,86 | 8,86 | 8,86 | 8,86 | -2,31% | 12,00 |
| 15.07.2025 | 9,07 | 9,07 | 9,07 | 9,07 | -0,41% | 33,00 |
| 14.07.2025 | 8,93 | 9,17 | 8,78 | 9,11 | -3,59% | - |
| 11.07.2025 | 9,45 | 9,45 | 9,45 | 9,45 | 0,13% | 10,00 |
| 10.07.2025 | 9,25 | 9,46 | 9,25 | 9,44 | 3,37% | - |
| 09.07.2025 | 9,27 | 9,27 | 9,13 | 9,13 | -1,64% | 27,00 |
| 08.07.2025 | 9,09 | 9,28 | 9,09 | 9,28 | -1,57% | 111,00 |
| 07.07.2025 | 9,38 | 9,43 | 9,38 | 9,43 | 0,34% | 233,00 |
| 04.07.2025 | 9,40 | 9,40 | 9,40 | 9,40 | -2,23% | 10,00 |
| 03.07.2025 | 9,61 | 9,61 | 9,61 | 9,61 | 1,50% | 5,00 |
| 02.07.2025 | 9,55 | 9,55 | 9,46 | 9,47 | -0,32% | 2.184,00 |
| 01.07.2025 | 9,50 | 9,50 | 9,50 | 9,50 | 3,24% | 5,00 |
| 30.06.2025 | 9,15 | 9,20 | 9,15 | 9,20 | 2,82% | 600,00 |
| 27.06.2025 | 8,95 | 8,95 | 8,95 | 8,95 | -2,61% | 150,00 |
| 26.06.2025 | 9,21 | 9,21 | 9,19 | 9,19 | -1,58% | 1.466,00 |
| 25.06.2025 | 8,92 | 9,37 | 8,92 | 9,34 | 5,09% | - |
| 24.06.2025 | 8,65 | 8,89 | 8,65 | 8,89 | 3,18% | 14,00 |
| 23.06.2025 | 8,59 | 8,84 | 8,43 | 8,61 | 0,09% | - |