10,317$
-2,58%
Echtzeit-Aktienkurs Sonos Inc.
Bid:
Ask:
Aktienkurse zur Sonos Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 10,52 | 10,52 | 10,12 | 10,28 | -2,93% | 2.044.633,00 |
| 29.05.2025 | 10,67 | 10,72 | 10,47 | 10,59 | 1,15% | 1.204.883,00 |
| 28.05.2025 | 10,33 | 10,63 | 10,28 | 10,47 | 1,55% | 1.672.378,00 |
| 27.05.2025 | 9,95 | 10,33 | 9,83 | 10,31 | 6,40% | 1.917.099,00 |
| 23.05.2025 | 9,66 | 9,82 | 9,65 | 9,69 | -2,71% | 1.214.701,00 |
| 22.05.2025 | 9,83 | 10,03 | 9,77 | 9,96 | 1,12% | 1.413.537,00 |
| 21.05.2025 | 10,27 | 10,36 | 9,84 | 9,85 | -6,01% | 1.161.414,00 |
| 20.05.2025 | 10,64 | 10,70 | 10,38 | 10,48 | -1,32% | 1.364.129,00 |
| 19.05.2025 | 10,60 | 10,74 | 10,52 | 10,62 | -2,48% | 1.691.238,00 |
| 16.05.2025 | 10,85 | 10,91 | 10,70 | 10,89 | 0,46% | 1.664.150,00 |
| 15.05.2025 | 10,82 | 10,90 | 10,72 | 10,84 | -0,73% | 1.711.317,00 |
| 14.05.2025 | 11,22 | 11,39 | 10,91 | 10,92 | -2,85% | 1.907.352,00 |
| 13.05.2025 | 11,36 | 11,42 | 11,22 | 11,24 | -0,09% | 2.156.378,00 |
| 12.05.2025 | 11,18 | 11,35 | 10,98 | 11,25 | 7,86% | 2.591.391,00 |
| 09.05.2025 | 9,84 | 10,46 | 9,83 | 10,43 | 6,00% | 4.211.394,00 |
| 08.05.2025 | 9,23 | 9,93 | 9,23 | 9,84 | 9,70% | 3.795.797,00 |
| 07.05.2025 | 9,31 | 9,31 | 8,73 | 8,97 | -2,39% | 4.987.444,00 |
| 06.05.2025 | 9,16 | 9,28 | 9,12 | 9,19 | -1,71% | 1.097.794,00 |
| 05.05.2025 | 9,35 | 9,47 | 9,29 | 9,35 | -1,16% | 1.164.176,00 |
| 02.05.2025 | 9,51 | 9,63 | 9,38 | 9,46 | 0,85% | 1.155.497,00 |
| 01.05.2025 | 9,24 | 9,53 | 9,16 | 9,38 | 1,85% | 1.567.361,00 |
| 30.04.2025 | 9,16 | 9,29 | 8,99 | 9,21 | -2,54% | 1.420.432,00 |
| 29.04.2025 | 9,14 | 9,50 | 9,09 | 9,45 | 3,05% | 1.834.066,00 |
| 28.04.2025 | 9,22 | 9,36 | 9,09 | 9,17 | -0,54% | 1.252.983,00 |
| 25.04.2025 | 9,15 | 9,23 | 9,07 | 9,22 | 0,77% | 1.512.047,00 |
| 24.04.2025 | 8,80 | 9,21 | 8,72 | 9,15 | 4,93% | 2.605.919,00 |
| 23.04.2025 | 8,60 | 8,89 | 8,51 | 8,72 | 4,81% | 2.584.234,00 |
| 22.04.2025 | 8,18 | 8,36 | 8,05 | 8,32 | 3,10% | 1.888.351,00 |
| 21.04.2025 | 7,93 | 8,08 | 7,83 | 8,07 | 0,00% | 2.067.047,00 |
| 17.04.2025 | 7,73 | 8,12 | 7,71 | 8,07 | 4,81% | 2.171.638,00 |
| 16.04.2025 | 7,80 | 7,92 | 7,63 | 7,70 | -2,22% | 1.825.868,00 |
| 15.04.2025 | 7,93 | 8,11 | 7,79 | 7,88 | -1,44% | 1.694.389,00 |
| 14.04.2025 | 8,24 | 8,38 | 7,83 | 7,99 | -0,12% | 2.009.610,00 |
| 11.04.2025 | 8,18 | 8,21 | 7,70 | 8,00 | -3,38% | 2.392.588,00 |
| 10.04.2025 | 8,82 | 8,91 | 8,17 | 8,28 | -7,80% | 2.306.702,00 |
| 09.04.2025 | 7,99 | 9,08 | 7,72 | 8,98 | 10,12% | 6.555.436,00 |
| 08.04.2025 | 8,88 | 8,90 | 8,01 | 8,16 | -4,84% | 2.638.313,00 |
| 07.04.2025 | 8,07 | 8,87 | 8,04 | 8,57 | -0,29% | 3.479.600,00 |
| 04.04.2025 | 8,58 | 8,67 | 7,95 | 8,60 | -3,43% | 3.129.330,00 |
| 03.04.2025 | 9,99 | 10,02 | 8,88 | 8,90 | -17,36% | 4.940.052,00 |
| 02.04.2025 | 10,46 | 10,87 | 10,45 | 10,77 | 0,28% | 925.371,00 |
| 01.04.2025 | 10,61 | 10,75 | 10,47 | 10,74 | 0,75% | 1.275.685,00 |
| 31.03.2025 | 10,58 | 10,74 | 10,42 | 10,66 | -1,11% | 1.261.691,00 |
| 28.03.2025 | 11,14 | 11,24 | 10,76 | 10,78 | -3,84% | 1.184.667,00 |
| 27.03.2025 | 11,38 | 11,51 | 11,14 | 11,21 | -2,10% | 1.032.096,00 |
| 26.03.2025 | 11,57 | 11,65 | 11,32 | 11,45 | -1,46% | 971.714,00 |
| 25.03.2025 | 11,98 | 11,98 | 11,60 | 11,62 | -3,33% | 1.592.354,00 |
| 24.03.2025 | 11,87 | 12,10 | 11,82 | 12,02 | 2,65% | 1.285.026,00 |
| 21.03.2025 | 11,52 | 11,82 | 11,49 | 11,71 | 0,09% | 2.896.629,00 |
| 20.03.2025 | 11,50 | 11,80 | 11,42 | 11,70 | 1,30% | 1.222.906,00 |
| 19.03.2025 | 11,37 | 11,66 | 11,26 | 11,55 | 1,85% | 1.301.312,00 |
| 18.03.2025 | 11,46 | 11,52 | 11,31 | 11,34 | -2,49% | 1.229.152,00 |
| 17.03.2025 | 11,44 | 11,75 | 11,40 | 11,63 | 1,84% | 1.198.162,00 |
| 14.03.2025 | 11,26 | 11,58 | 11,22 | 11,42 | 1,96% | 1.309.347,00 |
| 13.03.2025 | 11,62 | 11,67 | 11,17 | 11,20 | -4,19% | 1.426.657,00 |
| 12.03.2025 | 11,82 | 11,91 | 11,46 | 11,69 | -0,17% | 1.897.868,00 |
| 11.03.2025 | 12,07 | 12,19 | 11,62 | 11,71 | -3,06% | 1.916.366,00 |
| 10.03.2025 | 12,70 | 12,85 | 11,96 | 12,08 | -6,21% | 1.917.300,00 |
| 07.03.2025 | 12,99 | 13,04 | 12,55 | 12,88 | -0,62% | 1.348.911,00 |
| 06.03.2025 | 12,89 | 13,10 | 12,76 | 12,96 | -1,14% | 1.538.112,00 |
| 05.03.2025 | 13,12 | 13,26 | 12,84 | 13,11 | 0,54% | 1.320.467,00 |
| 04.03.2025 | 12,85 | 13,21 | 12,68 | 13,04 | 0,35% | 2.022.438,00 |
| 03.03.2025 | 13,24 | 13,63 | 12,92 | 13,00 | -1,70% | 1.881.353,00 |
| 28.02.2025 | 13,19 | 13,22 | 12,91 | 13,22 | -0,04% | 1.491.020,00 |
| 27.02.2025 | 13,60 | 13,64 | 13,19 | 13,23 | -2,47% | 1.292.116,00 |
| 26.02.2025 | 13,57 | 13,84 | 13,41 | 13,56 | 0,59% | 1.914.692,00 |
| 25.02.2025 | 13,00 | 13,57 | 12,79 | 13,48 | 7,75% | 2.678.758,00 |
| 24.02.2025 | 12,00 | 12,80 | 11,94 | 12,51 | 4,86% | 1.922.460,00 |
| 21.02.2025 | 12,38 | 12,43 | 11,87 | 11,93 | -2,69% | 2.533.852,00 |
| 20.02.2025 | 12,38 | 12,57 | 12,24 | 12,26 | -1,61% | 3.477.379,00 |
| 19.02.2025 | 12,80 | 12,82 | 12,27 | 12,46 | -3,56% | 2.859.540,00 |
| 18.02.2025 | 13,32 | 13,32 | 12,88 | 12,92 | -3,14% | 2.235.295,00 |
| 17.02.2025 | 13,35 | 13,35 | 13,30 | 13,34 | 0,07% | - |
| 14.02.2025 | 13,27 | 13,38 | 13,10 | 13,33 | 1,21% | 1.301.359,00 |
| 13.02.2025 | 13,28 | 13,30 | 12,95 | 13,17 | 0,38% | 1.446.450,00 |
| 12.02.2025 | 13,00 | 13,17 | 12,75 | 13,12 | -0,83% | 2.076.943,00 |
| 11.02.2025 | 13,63 | 13,70 | 13,11 | 13,23 | -4,13% | 2.811.872,00 |
| 10.02.2025 | 13,95 | 14,21 | 13,39 | 13,80 | -0,58% | 2.972.272,00 |
| 07.02.2025 | 15,18 | 15,77 | 13,87 | 13,88 | -7,47% | 3.267.398,00 |
| 06.02.2025 | 14,89 | 15,80 | 14,63 | 15,00 | 5,19% | 4.628.380,00 |
| 05.02.2025 | 14,54 | 14,61 | 14,23 | 14,26 | -1,11% | 1.338.601,00 |
| 04.02.2025 | 13,63 | 14,51 | 13,54 | 14,42 | 6,26% | 2.604.520,00 |
| 03.02.2025 | 13,50 | 13,70 | 13,33 | 13,57 | -1,60% | 1.721.814,00 |
| 31.01.2025 | 14,08 | 14,25 | 13,77 | 13,79 | -1,71% | 1.886.146,00 |
| 30.01.2025 | 14,04 | 14,16 | 13,93 | 14,03 | 0,36% | 1.584.119,00 |
| 29.01.2025 | 13,92 | 14,19 | 13,67 | 13,98 | 0,43% | 1.873.765,00 |
| 28.01.2025 | 14,00 | 14,31 | 13,85 | 13,92 | -0,14% | 1.945.472,00 |
| 27.01.2025 | 13,85 | 14,38 | 13,85 | 13,94 | 0,07% | 2.008.052,00 |
| 24.01.2025 | 14,10 | 14,31 | 13,93 | 13,93 | -1,21% | 1.423.178,00 |
| 23.01.2025 | 13,98 | 14,11 | 13,72 | 14,10 | -0,28% | 1.823.379,00 |
| 22.01.2025 | 14,34 | 14,50 | 14,06 | 14,14 | -1,53% | 1.851.465,00 |
| 21.01.2025 | 14,11 | 14,46 | 13,94 | 14,36 | 2,57% | 2.906.486,00 |
| 17.01.2025 | 14,07 | 14,17 | 13,92 | 14,00 | 0,43% | 2.724.927,00 |
| 16.01.2025 | 14,24 | 14,25 | 13,89 | 13,94 | -2,04% | 2.516.607,00 |
| 15.01.2025 | 14,45 | 14,79 | 14,17 | 14,23 | 0,00% | 2.399.950,00 |
| 14.01.2025 | 14,44 | 15,01 | 14,21 | 14,23 | -1,18% | 1.969.581,00 |
| 13.01.2025 | 14,20 | 14,42 | 12,94 | 14,40 | -0,83% | 5.787.445,00 |
| 10.01.2025 | 14,46 | 14,61 | 14,31 | 14,52 | -1,56% | 1.189.285,00 |
| 08.01.2025 | 14,92 | 14,92 | 14,46 | 14,75 | -0,94% | 1.356.441,00 |
| 07.01.2025 | 14,93 | 15,22 | 14,73 | 14,89 | -0,67% | 1.305.240,00 |