12,982$
-1,50%
Echtzeit-Aktienkurs Sonos Inc.
Bid:
Ask:
Aktienkurse zur Sonos Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 13,26 | 13,33 | 12,92 | 12,96 | -1,67% | 2.338.036,00 |
| 14.08.2025 | 13,08 | 13,34 | 13,00 | 13,18 | -1,49% | 2.317.077,00 |
| 13.08.2025 | 12,79 | 13,41 | 12,76 | 13,38 | 4,37% | 4.873.443,00 |
| 12.08.2025 | 11,75 | 12,93 | 11,69 | 12,82 | 13,50% | 4.240.601,00 |
| 11.08.2025 | 11,33 | 11,53 | 11,22 | 11,30 | -0,31% | 2.348.221,00 |
| 08.08.2025 | 10,97 | 11,34 | 10,76 | 11,33 | 3,28% | 2.071.531,00 |
| 07.08.2025 | 11,70 | 11,72 | 10,11 | 10,97 | -0,63% | 3.643.144,00 |
| 06.08.2025 | 11,09 | 11,27 | 10,95 | 11,04 | 1,66% | 4.078.955,00 |
| 05.08.2025 | 10,96 | 11,00 | 10,74 | 10,86 | -0,09% | 2.356.825,00 |
| 04.08.2025 | 10,60 | 10,87 | 10,49 | 10,87 | 4,92% | 1.507.517,00 |
| 01.08.2025 | 10,56 | 10,56 | 10,22 | 10,36 | -4,07% | 2.112.836,00 |
| 31.07.2025 | 11,30 | 11,40 | 10,80 | 10,80 | -5,26% | 1.614.877,00 |
| 30.07.2025 | 11,81 | 12,11 | 11,32 | 11,40 | 0,80% | 2.401.618,00 |
| 29.07.2025 | 11,47 | 11,54 | 11,04 | 11,31 | -1,14% | 2.554.459,00 |
| 28.07.2025 | 11,32 | 11,49 | 11,19 | 11,44 | 1,69% | 3.138.999,00 |
| 25.07.2025 | 11,38 | 11,41 | 10,95 | 11,25 | -0,27% | 1.865.326,00 |
| 24.07.2025 | 11,14 | 11,32 | 11,08 | 11,28 | 0,89% | 2.262.441,00 |
| 23.07.2025 | 10,90 | 11,43 | 10,84 | 11,18 | 4,10% | 2.962.614,00 |
| 22.07.2025 | 10,60 | 10,79 | 10,47 | 10,74 | 1,32% | 1.464.783,00 |
| 21.07.2025 | 10,62 | 10,82 | 10,59 | 10,60 | 0,76% | 1.559.594,00 |
| 18.07.2025 | 10,78 | 10,79 | 10,49 | 10,52 | -1,41% | 1.479.448,00 |
| 17.07.2025 | 10,62 | 10,83 | 10,55 | 10,67 | 1,04% | 1.841.961,00 |
| 16.07.2025 | 10,62 | 10,62 | 10,28 | 10,56 | 0,28% | 1.426.194,00 |
| 15.07.2025 | 10,79 | 10,85 | 10,51 | 10,53 | -1,59% | 1.106.450,00 |
| 14.07.2025 | 10,48 | 10,78 | 10,38 | 10,70 | 1,61% | 1.392.650,00 |
| 11.07.2025 | 10,93 | 10,97 | 10,52 | 10,53 | -5,05% | 1.399.929,00 |
| 10.07.2025 | 10,90 | 11,12 | 10,81 | 11,09 | 1,84% | 1.311.452,00 |
| 09.07.2025 | 10,85 | 11,01 | 10,69 | 10,89 | 1,21% | 1.802.286,00 |
| 08.07.2025 | 10,72 | 10,95 | 10,56 | 10,76 | -0,28% | 1.681.743,00 |
| 07.07.2025 | 10,88 | 11,13 | 10,62 | 10,79 | -2,97% | 1.449.876,00 |
| 03.07.2025 | 11,30 | 11,38 | 11,09 | 11,12 | -0,89% | 1.002.623,00 |
| 02.07.2025 | 10,93 | 11,30 | 10,82 | 11,22 | 0,90% | 1.677.376,00 |
| 01.07.2025 | 10,70 | 11,39 | 10,66 | 11,12 | 2,87% | 1.959.945,00 |
| 30.06.2025 | 10,75 | 10,95 | 10,64 | 10,81 | 0,75% | 1.528.605,00 |
| 27.06.2025 | 10,65 | 10,81 | 10,56 | 10,73 | 1,90% | 1.905.611,00 |
| 26.06.2025 | 10,80 | 10,87 | 10,52 | 10,53 | -2,05% | 1.945.966,00 |
| 25.06.2025 | 10,60 | 10,88 | 10,52 | 10,75 | 3,97% | 2.058.870,00 |
| 24.06.2025 | 10,08 | 10,39 | 10,08 | 10,34 | 2,78% | 2.190.596,00 |
| 23.06.2025 | 9,85 | 10,10 | 9,65 | 10,06 | 1,51% | 1.381.503,00 |
| 20.06.2025 | 10,06 | 10,11 | 9,80 | 9,91 | -0,20% | 2.514.287,00 |
| 18.06.2025 | 10,03 | 10,25 | 9,93 | 9,93 | -1,39% | 1.650.673,00 |
| 17.06.2025 | 10,44 | 10,49 | 10,05 | 10,07 | -2,89% | 1.500.321,00 |
| 16.06.2025 | 10,04 | 10,40 | 9,92 | 10,37 | 4,54% | 1.713.674,00 |
| 13.06.2025 | 9,92 | 10,09 | 9,77 | 9,92 | -2,46% | 1.588.999,00 |
| 12.06.2025 | 9,95 | 10,32 | 9,88 | 10,17 | 0,89% | 1.384.735,00 |
| 11.06.2025 | 10,64 | 10,64 | 10,06 | 10,08 | -4,09% | 1.235.511,00 |
| 10.06.2025 | 10,48 | 10,70 | 10,40 | 10,51 | 0,48% | 1.079.508,00 |
| 09.06.2025 | 10,18 | 10,60 | 10,14 | 10,46 | 4,18% | 1.504.569,00 |
| 06.06.2025 | 10,16 | 10,22 | 9,96 | 10,04 | -0,20% | 1.234.965,00 |
| 05.06.2025 | 10,13 | 10,32 | 10,04 | 10,06 | -0,98% | 1.211.460,00 |
| 04.06.2025 | 10,13 | 10,38 | 10,12 | 10,16 | -0,59% | 1.184.403,00 |
| 03.06.2025 | 10,13 | 10,37 | 10,05 | 10,22 | 1,19% | 1.517.458,00 |
| 02.06.2025 | 10,25 | 10,30 | 9,84 | 10,10 | -1,75% | 1.873.809,00 |
| 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 |