13,488€
0,32%
Echtzeit-Aktienkurs Sonos Inc.
Bid:
Ask:
Aktienkurse zur Sonos Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 13,45 | 13,46 | 13,32 | 13,45 | 4,71% | 863,00 |
| 22.05.2026 | 12,59 | 12,84 | 12,59 | 12,84 | 1,54% | 79,00 |
| 21.05.2026 | 12,64 | 12,65 | 12,64 | 12,65 | -1,63% | 1.977,00 |
| 20.05.2026 | 12,85 | 12,86 | 12,85 | 12,86 | 0,71% | 9,00 |
| 19.05.2026 | 12,67 | 13,03 | 12,61 | 12,77 | -0,35% | - |
| 18.05.2026 | 12,67 | 13,08 | 12,58 | 12,81 | 2,60% | - |
| 15.05.2026 | 12,49 | 12,49 | 12,49 | 12,49 | 0,04% | 55,00 |
| 14.05.2026 | 12,48 | 12,48 | 12,48 | 12,48 | -1,46% | 200,00 |
| 13.05.2026 | 12,55 | 12,73 | 12,40 | 12,67 | 0,84% | - |
| 12.05.2026 | 12,82 | 13,00 | 12,56 | 12,56 | -3,35% | 1.523,00 |
| 11.05.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 3,65% | 100,00 |
| 08.05.2026 | 12,70 | 12,80 | 12,38 | 12,54 | -0,57% | - |
| 07.05.2026 | 12,42 | 12,73 | 12,42 | 12,61 | 1,90% | 366,00 |
| 06.05.2026 | 12,00 | 12,52 | 12,00 | 12,38 | 4,74% | 515,00 |
| 05.05.2026 | 12,21 | 12,21 | 11,52 | 11,82 | -9,53% | 672,00 |
| 04.05.2026 | 12,65 | 13,20 | 12,49 | 13,06 | 5,96% | - |
| 30.04.2026 | 12,41 | 12,42 | 12,33 | 12,33 | -2,10% | 1.022,00 |
| 29.04.2026 | 12,41 | 12,59 | 12,26 | 12,59 | 2,36% | - |
| 28.04.2026 | 12,52 | 12,62 | 12,30 | 12,30 | -1,20% | - |
| 27.04.2026 | 12,54 | 12,54 | 12,43 | 12,45 | 0,28% | 357,00 |
| 24.04.2026 | 12,30 | 12,54 | 12,30 | 12,42 | -0,40% | 37,00 |
| 23.04.2026 | 12,39 | 12,47 | 12,39 | 12,47 | -2,12% | 232,00 |
| 22.04.2026 | 12,74 | 12,74 | 12,74 | 12,74 | 1,80% | 275,00 |
| 21.04.2026 | 12,51 | 12,51 | 12,51 | 12,51 | 1,91% | 83,00 |
| 20.04.2026 | 12,01 | 12,28 | 12,01 | 12,28 | 2,38% | 120,00 |
| 17.04.2026 | 12,16 | 12,16 | 11,99 | 11,99 | -0,25% | 88,00 |
| 16.04.2026 | 11,67 | 12,02 | 11,67 | 12,02 | 1,86% | 204,00 |
| 15.04.2026 | 11,46 | 11,80 | 11,46 | 11,80 | 3,15% | 394,00 |
| 14.04.2026 | 11,31 | 11,52 | 11,25 | 11,44 | 2,23% | - |
| 13.04.2026 | 11,04 | 11,25 | 10,92 | 11,19 | 2,33% | - |
| 10.04.2026 | 11,02 | 11,02 | 10,94 | 10,94 | -2,71% | 480,00 |
| 09.04.2026 | 11,24 | 11,24 | 11,24 | 11,24 | -1,71% | 100,00 |
| 08.04.2026 | 11,63 | 11,63 | 11,44 | 11,44 | -1,93% | 20,00 |
| 07.04.2026 | 11,66 | 11,66 | 11,66 | 11,66 | -0,38% | 26,00 |
| 02.04.2026 | 11,77 | 11,91 | 11,50 | 11,71 | -0,34% | - |
| 01.04.2026 | 11,75 | 11,75 | 11,75 | 11,75 | 2,31% | 22,00 |
| 31.03.2026 | 11,31 | 11,59 | 11,31 | 11,48 | 2,82% | 739,00 |
| 30.03.2026 | 11,17 | 11,17 | 11,17 | 11,17 | 2,24% | 1,00 |
| 27.03.2026 | 10,92 | 10,92 | 10,92 | 10,92 | -4,63% | 500,00 |
| 26.03.2026 | 11,45 | 11,45 | 11,45 | 11,45 | -0,13% | 600,00 |
| 25.03.2026 | 11,69 | 11,69 | 11,47 | 11,47 | -1,99% | 17,00 |
| 24.03.2026 | 11,73 | 11,75 | 11,46 | 11,70 | 0,24% | - |
| 23.03.2026 | 11,47 | 11,67 | 11,47 | 11,67 | 1,39% | 1.158,00 |
| 20.03.2026 | 11,51 | 11,51 | 11,51 | 11,51 | -0,78% | 26,00 |
| 19.03.2026 | 11,63 | 11,68 | 11,54 | 11,60 | -0,94% | 563,00 |
| 18.03.2026 | 11,82 | 12,08 | 11,71 | 11,71 | 1,30% | 322,00 |
| 17.03.2026 | 11,63 | 11,63 | 11,56 | 11,56 | 0,65% | 34,00 |
| 16.03.2026 | 11,64 | 11,65 | 11,49 | 11,49 | -2,96% | 1.277,00 |
| 13.03.2026 | 12,10 | 12,10 | 11,84 | 11,84 | -3,15% | 10,00 |
| 12.03.2026 | 12,11 | 12,22 | 12,11 | 12,22 | -0,24% | 49,00 |
| 11.03.2026 | 12,50 | 12,50 | 12,25 | 12,25 | 1,24% | 1.025,00 |
| 10.03.2026 | 12,30 | 12,30 | 12,10 | 12,10 | 0,83% | 1.003,00 |
| 09.03.2026 | 12,26 | 12,26 | 12,00 | 12,00 | -2,16% | 109,00 |
| 06.03.2026 | 12,27 | 12,27 | 12,27 | 12,27 | -6,41% | 20,00 |
| 05.03.2026 | 13,11 | 13,11 | 13,11 | 13,11 | 0,27% | 800,00 |
| 04.03.2026 | 12,95 | 13,07 | 12,95 | 13,07 | 3,28% | 201,00 |
| 03.03.2026 | 12,36 | 12,66 | 12,30 | 12,66 | -1,09% | 3.400,00 |
| 02.03.2026 | 13,11 | 13,26 | 12,63 | 12,80 | -0,54% | 2.632,00 |
| 27.02.2026 | 13,11 | 13,11 | 12,87 | 12,87 | -3,99% | 880,00 |
| 26.02.2026 | 13,01 | 13,40 | 13,01 | 13,40 | 5,47% | 1.554,00 |
| 25.02.2026 | 12,71 | 12,71 | 12,71 | 12,71 | 0,67% | 200,00 |
| 24.02.2026 | 12,81 | 12,82 | 12,62 | 12,62 | -0,24% | 146,00 |
| 23.02.2026 | 13,10 | 13,10 | 12,65 | 12,65 | -3,32% | 315,00 |
| 20.02.2026 | 13,09 | 13,09 | 13,09 | 13,09 | -1,02% | 4,00 |
| 19.02.2026 | 13,22 | 13,22 | 13,22 | 13,22 | -0,84% | 40,00 |
| 18.02.2026 | 13,20 | 13,72 | 13,20 | 13,33 | 1,08% | - |
| 17.02.2026 | 13,19 | 13,19 | 13,19 | 13,19 | -0,23% | 1.907,00 |
| 16.02.2026 | 13,22 | 13,22 | 13,22 | 13,22 | -0,73% | 12,00 |
| 13.02.2026 | 13,72 | 13,83 | 13,26 | 13,32 | -1,35% | - |
| 12.02.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -4,39% | 460,00 |
| 11.02.2026 | 14,12 | 14,12 | 14,12 | 14,12 | -3,02% | 1.237,00 |
| 10.02.2026 | 14,19 | 14,60 | 14,19 | 14,56 | 1,93% | 3.073,00 |
| 09.02.2026 | 14,87 | 14,87 | 14,29 | 14,29 | -1,38% | 2.872,00 |
| 06.02.2026 | 13,89 | 14,49 | 13,89 | 14,49 | 5,50% | 5,00 |
| 05.02.2026 | 13,06 | 13,88 | 13,06 | 13,73 | 4,17% | 7.732,00 |
| 04.02.2026 | 13,38 | 13,70 | 12,77 | 13,18 | 2,49% | 3.748,00 |
| 03.02.2026 | 12,87 | 12,87 | 12,86 | 12,86 | 6,99% | 451,00 |
| 02.02.2026 | 12,05 | 12,26 | 11,99 | 12,02 | 0,15% | 447,00 |
| 30.01.2026 | 11,92 | 12,23 | 11,90 | 12,00 | 0,73% | - |
| 29.01.2026 | 12,22 | 12,29 | 11,89 | 11,92 | -3,40% | - |
| 28.01.2026 | 12,30 | 12,58 | 12,29 | 12,34 | -1,26% | - |
| 27.01.2026 | 12,65 | 12,67 | 12,39 | 12,49 | -1,61% | - |
| 26.01.2026 | 12,60 | 12,92 | 12,52 | 12,70 | -2,85% | - |
| 23.01.2026 | 13,08 | 13,08 | 13,07 | 13,07 | -1,13% | 603,00 |
| 22.01.2026 | 13,31 | 13,31 | 13,22 | 13,22 | -1,01% | 45,00 |
| 21.01.2026 | 13,36 | 13,36 | 13,36 | 13,36 | 2,10% | 19,00 |
| 20.01.2026 | 13,56 | 13,56 | 13,08 | 13,08 | -2,17% | 1.200,00 |
| 19.01.2026 | 13,38 | 13,41 | 13,37 | 13,37 | -2,76% | 281,00 |
| 16.01.2026 | 13,75 | 13,75 | 13,75 | 13,75 | -0,54% | 201,00 |
| 15.01.2026 | 13,83 | 13,83 | 13,83 | 13,83 | -0,25% | 200,00 |
| 14.01.2026 | 14,41 | 14,43 | 13,86 | 13,86 | -4,94% | 2.686,00 |
| 13.01.2026 | 14,45 | 14,80 | 14,42 | 14,58 | 0,69% | - |
| 12.01.2026 | 13,99 | 14,50 | 13,99 | 14,48 | 0,73% | 812,00 |
| 09.01.2026 | 14,38 | 14,38 | 14,38 | 14,38 | 0,81% | 27,00 |
| 08.01.2026 | 14,26 | 14,26 | 14,26 | 14,26 | 1,89% | 150,00 |
| 07.01.2026 | 14,45 | 14,45 | 14,00 | 14,00 | -4,47% | 432,00 |
| 06.01.2026 | 15,27 | 15,27 | 14,60 | 14,65 | -4,99% | 421,00 |
| 05.01.2026 | 15,85 | 15,85 | 15,42 | 15,42 | 2,49% | 82,00 |
| 02.01.2026 | 14,81 | 15,13 | 14,81 | 15,05 | 1,52% | 1.215,00 |
| 30.12.2025 | 14,86 | 14,86 | 14,82 | 14,82 | -1,27% | 727,00 |