8,083€
-19,21%
Echtzeit-Aktienkurs Sonos Inc.
Bid:
Ask:
Aktienkurse zur Sonos Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 9,34 | 9,42 | 8,14 | 8,28 | -17,29% | - |
| 02.04.2025 | 10,01 | 10,01 | 10,01 | 10,01 | 0,63% | 10,00 |
| 01.04.2025 | 9,96 | 9,96 | 9,76 | 9,94 | 1,89% | 64,00 |
| 31.03.2025 | 9,90 | 9,90 | 9,76 | 9,76 | -2,17% | 496,00 |
| 28.03.2025 | 10,20 | 10,20 | 9,97 | 9,97 | -5,33% | 1.350,00 |
| 27.03.2025 | 10,54 | 10,54 | 10,54 | 10,54 | -1,36% | 100,00 |
| 26.03.2025 | 10,71 | 10,71 | 10,68 | 10,68 | -2,91% | 76,00 |
| 25.03.2025 | 11,18 | 11,18 | 11,00 | 11,00 | -1,26% | 967,00 |
| 24.03.2025 | 10,93 | 11,14 | 10,93 | 11,14 | 4,01% | 1.130,00 |
| 21.03.2025 | 10,71 | 10,71 | 10,71 | 10,71 | 0,00% | 305,00 |
| 20.03.2025 | 10,60 | 10,71 | 10,60 | 10,71 | 2,44% | 700,00 |
| 19.03.2025 | 10,50 | 10,50 | 10,46 | 10,46 | 0,82% | 400,00 |
| 18.03.2025 | 10,37 | 10,37 | 10,37 | 10,37 | -3,22% | 15,00 |
| 17.03.2025 | 10,50 | 10,72 | 10,40 | 10,72 | 0,94% | 2.108,00 |
| 14.03.2025 | 10,46 | 10,62 | 10,39 | 10,62 | 1,87% | 779,00 |
| 13.03.2025 | 10,75 | 10,83 | 10,42 | 10,42 | -2,48% | 915,00 |
| 12.03.2025 | 10,82 | 10,86 | 10,56 | 10,69 | -1,20% | 1.345,00 |
| 11.03.2025 | 11,20 | 11,20 | 10,82 | 10,82 | -3,74% | 914,00 |
| 10.03.2025 | 11,65 | 11,65 | 11,11 | 11,24 | -5,63% | 1.040,00 |
| 07.03.2025 | 11,86 | 12,16 | 11,86 | 11,91 | -0,13% | 418,00 |
| 06.03.2025 | 12,01 | 12,17 | 11,92 | 11,92 | -1,49% | 1.146,00 |
| 05.03.2025 | 12,43 | 12,43 | 12,01 | 12,10 | -2,06% | 2.444,00 |
| 04.03.2025 | 12,26 | 12,36 | 12,17 | 12,36 | -0,04% | 1.158,00 |
| 03.03.2025 | 12,83 | 12,89 | 12,36 | 12,36 | -1,79% | 263,00 |
| 28.02.2025 | 12,59 | 12,63 | 12,59 | 12,59 | -2,74% | 434,00 |
| 27.02.2025 | 12,94 | 12,94 | 12,94 | 12,94 | 1,21% | 1.350,00 |
| 26.02.2025 | 12,79 | 12,79 | 12,79 | 12,79 | -0,78% | 30,00 |
| 25.02.2025 | 12,25 | 12,89 | 12,01 | 12,89 | 12,63% | 975,00 |
| 24.02.2025 | 11,53 | 11,54 | 11,44 | 11,44 | 0,39% | 271,00 |
| 21.02.2025 | 11,61 | 11,62 | 11,40 | 11,40 | -3,64% | 1.715,00 |
| 20.02.2025 | 11,91 | 11,91 | 11,72 | 11,83 | 0,08% | 1.171,00 |
| 19.02.2025 | 12,37 | 12,37 | 11,82 | 11,82 | -4,49% | 1.564,00 |
| 18.02.2025 | 12,69 | 12,94 | 12,37 | 12,37 | -3,36% | 1.311,00 |
| 17.02.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,55% | 718,00 |
| 14.02.2025 | 12,55 | 12,73 | 12,55 | 12,73 | 2,13% | 2.279,00 |
| 13.02.2025 | 12,47 | 12,56 | 12,47 | 12,47 | -1,19% | 17.848,00 |
| 12.02.2025 | 12,71 | 12,71 | 12,42 | 12,62 | -0,83% | 835,00 |
| 11.02.2025 | 13,19 | 13,19 | 12,72 | 12,72 | -2,90% | 2.258,00 |
| 10.02.2025 | 13,60 | 13,60 | 13,10 | 13,10 | -4,73% | 1.885,00 |
| 07.02.2025 | 14,54 | 14,98 | 13,75 | 13,75 | -3,58% | 2.787,00 |
| 06.02.2025 | 13,51 | 16,10 | 13,30 | 14,26 | 3,07% | 3.889,00 |
| 05.02.2025 | 13,84 | 13,84 | 13,84 | 13,84 | 1,06% | 15,00 |
| 04.02.2025 | 12,98 | 13,69 | 12,98 | 13,69 | 4,19% | 166,00 |
| 03.02.2025 | 13,16 | 13,43 | 13,11 | 13,14 | -3,63% | 301,00 |
| 31.01.2025 | 13,50 | 13,74 | 13,49 | 13,64 | 1,49% | - |
| 30.01.2025 | 13,31 | 13,72 | 13,31 | 13,44 | 1,55% | 1.144,00 |
| 29.01.2025 | 13,23 | 13,23 | 13,23 | 13,23 | -2,61% | 755,00 |
| 28.01.2025 | 13,24 | 13,59 | 13,24 | 13,59 | 2,14% | 88,00 |
| 27.01.2025 | 13,21 | 13,56 | 13,21 | 13,30 | -1,81% | 1.960,00 |
| 24.01.2025 | 13,30 | 13,57 | 13,30 | 13,55 | 0,44% | 377,00 |
| 23.01.2025 | 13,71 | 13,71 | 13,33 | 13,49 | -0,85% | 617,00 |
| 22.01.2025 | 13,92 | 13,94 | 13,60 | 13,60 | -0,37% | 1.171,00 |
| 21.01.2025 | 13,44 | 13,75 | 13,44 | 13,65 | 0,22% | 644,00 |
| 20.01.2025 | 13,72 | 13,72 | 13,50 | 13,62 | -0,07% | 304,00 |
| 17.01.2025 | 13,71 | 13,78 | 13,51 | 13,63 | 0,63% | 360,00 |
| 16.01.2025 | 13,85 | 13,85 | 13,55 | 13,55 | -2,13% | 132,00 |
| 15.01.2025 | 13,84 | 13,84 | 13,84 | 13,84 | -2,64% | 172,00 |
| 14.01.2025 | 13,94 | 14,41 | 13,94 | 14,22 | 3,72% | 4.306,00 |
| 13.01.2025 | 14,07 | 14,18 | 12,99 | 13,71 | -3,25% | 2.293,00 |
| 10.01.2025 | 13,97 | 14,17 | 13,97 | 14,17 | 1,40% | 100,00 |
| 09.01.2025 | 14,16 | 14,18 | 13,97 | 13,97 | -2,41% | 482,00 |
| 08.01.2025 | 14,34 | 14,60 | 14,23 | 14,32 | -0,24% | 348,00 |
| 07.01.2025 | 14,34 | 14,35 | 14,34 | 14,35 | -1,03% | 122,00 |
| 06.01.2025 | 14,39 | 14,50 | 14,39 | 14,50 | -1,23% | 1.233,00 |
| 03.01.2025 | 14,50 | 14,68 | 14,50 | 14,68 | -1,54% | 117,00 |
| 02.01.2025 | 14,40 | 14,91 | 14,40 | 14,91 | 6,12% | 126,00 |
| 30.12.2024 | 14,31 | 14,50 | 14,05 | 14,05 | -2,02% | 676,00 |
| 27.12.2024 | 14,21 | 14,34 | 13,93 | 14,34 | 2,21% | 991,00 |
| 23.12.2024 | 13,86 | 14,12 | 13,86 | 14,03 | -1,96% | 908,00 |
| 20.12.2024 | 13,75 | 14,50 | 13,54 | 14,31 | 3,10% | 964,00 |
| 19.12.2024 | 13,33 | 13,88 | 13,33 | 13,88 | 2,85% | 1.176,00 |
| 18.12.2024 | 13,75 | 14,00 | 13,50 | 13,50 | -2,17% | 3.563,00 |
| 17.12.2024 | 13,77 | 14,12 | 13,77 | 13,80 | -0,29% | 1.297,00 |
| 16.12.2024 | 13,74 | 13,84 | 13,74 | 13,84 | -0,25% | 886,00 |
| 13.12.2024 | 13,99 | 13,99 | 13,74 | 13,87 | 0,25% | 844,00 |
| 12.12.2024 | 13,88 | 13,88 | 13,82 | 13,84 | 0,18% | 382,00 |
| 11.12.2024 | 13,67 | 13,81 | 13,67 | 13,81 | -1,53% | 183,00 |
| 10.12.2024 | 14,13 | 14,13 | 14,03 | 14,03 | -0,64% | 5.079,00 |
| 09.12.2024 | 13,79 | 14,12 | 13,76 | 14,12 | 2,10% | 158,00 |
| 06.12.2024 | 13,77 | 13,86 | 13,77 | 13,83 | 0,40% | 157,00 |
| 05.12.2024 | 13,77 | 13,77 | 13,77 | 13,77 | -1,89% | 110,00 |
| 04.12.2024 | 13,30 | 14,04 | 13,30 | 14,04 | 3,96% | 1.048,00 |
| 03.12.2024 | 13,27 | 13,50 | 13,25 | 13,50 | 2,00% | 623,00 |
| 02.12.2024 | 13,02 | 13,32 | 13,02 | 13,24 | 1,30% | 2.523,00 |
| 29.11.2024 | 13,06 | 13,07 | 13,06 | 13,07 | 1,87% | 3.000,00 |
| 28.11.2024 | 13,07 | 13,07 | 12,83 | 12,83 | -0,35% | 195,00 |
| 27.11.2024 | 12,49 | 12,87 | 12,49 | 12,87 | 0,51% | 230,00 |
| 26.11.2024 | 13,20 | 13,20 | 12,81 | 12,81 | -6,64% | 1.522,00 |
| 25.11.2024 | 12,82 | 13,80 | 12,82 | 13,72 | 5,50% | 1.387,00 |
| 22.11.2024 | 12,78 | 13,00 | 12,78 | 13,00 | 2,81% | 1.949,00 |
| 21.11.2024 | 12,27 | 12,65 | 12,05 | 12,65 | 4,16% | - |
| 20.11.2024 | 12,34 | 12,34 | 12,14 | 12,14 | 1,89% | 1.236,00 |
| 19.11.2024 | 11,79 | 12,07 | 11,40 | 11,92 | 1,84% | 3.988,00 |
| 18.11.2024 | 12,53 | 12,53 | 11,70 | 11,70 | -7,03% | 4.417,00 |
| 15.11.2024 | 12,82 | 12,82 | 12,59 | 12,59 | -5,02% | 500,00 |
| 14.11.2024 | 14,60 | 14,60 | 13,23 | 13,25 | -1,96% | 2.959,00 |
| 13.11.2024 | 13,42 | 13,54 | 13,42 | 13,52 | 2,08% | 1.033,00 |
| 12.11.2024 | 13,24 | 13,24 | 13,24 | 13,24 | -0,79% | 387,00 |
| 11.11.2024 | 12,94 | 13,38 | 12,94 | 13,35 | 2,81% | 1.309,00 |
| 08.11.2024 | 12,69 | 12,98 | 12,63 | 12,98 | 3,18% | 2.730,00 |