14,394$
2,81%
Echtzeit-Aktienkurs Sonos
Bid:
Ask:
Aktienkurse zur Sonos Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 14,11 | 14,46 | 13,94 | 14,36 | 2,57% | 2.906.466,00 |
| 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 |
| 06.01.2025 | 15,11 | 15,51 | 14,98 | 14,99 | -0,60% | 1.540.422,00 |
| 03.01.2025 | 14,85 | 15,14 | 14,64 | 15,08 | 2,31% | 1.071.178,00 |
| 02.01.2025 | 14,99 | 15,15 | 14,72 | 14,74 | -1,99% | 1.175.021,00 |
| 31.12.2024 | 15,13 | 15,46 | 15,02 | 15,04 | -0,20% | 2.444.496,00 |
| 30.12.2024 | 14,82 | 15,10 | 14,53 | 15,07 | 0,33% | 1.822.641,00 |
| 27.12.2024 | 14,80 | 15,05 | 14,62 | 15,02 | 0,74% | 1.263.070,00 |
| 26.12.2024 | 14,61 | 15,02 | 14,54 | 14,91 | 0,88% | 1.203.854,00 |
| 24.12.2024 | 14,60 | 14,86 | 14,46 | 14,78 | 1,37% | 454.274,00 |
| 23.12.2024 | 14,52 | 14,81 | 14,52 | 14,58 | 0,14% | 1.158.568,00 |
| 20.12.2024 | 14,30 | 15,17 | 14,24 | 14,56 | 1,04% | 4.949.275,00 |
| 19.12.2024 | 13,96 | 14,47 | 13,94 | 14,41 | 3,22% | 1.500.193,00 |
| 18.12.2024 | 14,62 | 14,79 | 13,92 | 13,96 | -4,12% | 1.704.323,00 |
| 17.12.2024 | 14,59 | 14,71 | 14,33 | 14,56 | -0,68% | 1.606.566,00 |
| 16.12.2024 | 14,51 | 14,98 | 14,47 | 14,66 | 0,62% | 1.497.914,00 |
| 13.12.2024 | 14,60 | 14,65 | 14,44 | 14,57 | 0,55% | 1.236.511,00 |
| 12.12.2024 | 14,53 | 14,66 | 14,40 | 14,49 | -0,48% | 1.209.321,00 |
| 11.12.2024 | 14,56 | 14,75 | 14,27 | 14,56 | 0,28% | 1.797.741,00 |
| 10.12.2024 | 14,88 | 14,88 | 14,51 | 14,52 | -2,42% | 1.221.518,00 |
| 09.12.2024 | 14,82 | 15,04 | 14,76 | 14,88 | 1,22% | 1.501.508,00 |
| 06.12.2024 | 14,39 | 14,75 | 14,32 | 14,70 | 3,45% | 1.396.662,00 |
| 05.12.2024 | 14,65 | 14,71 | 14,07 | 14,21 | -3,00% | 1.212.910,00 |
| 04.12.2024 | 14,05 | 14,90 | 14,05 | 14,65 | 3,24% | 2.090.882,00 |
| 03.12.2024 | 14,00 | 14,27 | 13,90 | 14,19 | 0,78% | 1.513.691,00 |
| 02.12.2024 | 13,55 | 14,13 | 13,54 | 14,08 | 3,45% | 1.747.816,00 |
| 29.11.2024 | 13,78 | 13,99 | 13,59 | 13,61 | -0,22% | 1.055.049,00 |
| 27.11.2024 | 13,31 | 13,75 | 13,24 | 13,64 | 3,57% | 1.450.293,00 |
| 26.11.2024 | 13,89 | 13,92 | 13,14 | 13,17 | -5,93% | 2.035.075,00 |
| 25.11.2024 | 13,70 | 14,55 | 13,67 | 14,00 | 3,78% | 2.099.888,00 |
| 22.11.2024 | 13,50 | 13,66 | 13,38 | 13,49 | -0,07% | 1.799.904,00 |
| 21.11.2024 | 12,86 | 13,55 | 12,74 | 13,50 | 4,25% | 2.158.170,00 |
| 20.11.2024 | 13,00 | 13,15 | 12,62 | 12,95 | 0,39% | 2.522.470,00 |
| 19.11.2024 | 12,49 | 12,97 | 12,37 | 12,90 | 2,14% | 2.217.330,00 |
| 18.11.2024 | 12,92 | 12,97 | 12,30 | 12,63 | -3,22% | 3.031.576,00 |
| 15.11.2024 | 13,87 | 13,88 | 13,04 | 13,05 | -5,09% | 1.955.172,00 |
| 14.11.2024 | 15,45 | 15,89 | 13,69 | 13,75 | -2,34% | 6.215.783,00 |
| 13.11.2024 | 14,40 | 14,61 | 14,06 | 14,08 | 0,00% | 4.709.322,00 |
| 12.11.2024 | 14,13 | 14,26 | 13,94 | 14,08 | -1,88% | 2.373.748,00 |
| 11.11.2024 | 13,90 | 14,41 | 13,90 | 14,35 | 3,68% | 1.748.544,00 |
| 08.11.2024 | 13,57 | 13,95 | 13,55 | 13,84 | 2,37% | 1.503.978,00 |
| 07.11.2024 | 13,62 | 13,81 | 13,45 | 13,52 | -0,81% | 1.570.082,00 |
| 06.11.2024 | 14,30 | 14,74 | 13,59 | 13,63 | -1,02% | 1.922.991,00 |
| 05.11.2024 | 13,53 | 13,80 | 13,30 | 13,77 | 2,15% | 1.674.357,00 |
| 04.11.2024 | 12,80 | 13,50 | 12,80 | 13,48 | 5,31% | 1.581.872,00 |
| 01.11.2024 | 12,42 | 12,90 | 12,42 | 12,80 | 2,15% | 1.315.458,00 |
| 31.10.2024 | 12,85 | 12,89 | 12,41 | 12,53 | -2,94% | 1.262.424,00 |
| 30.10.2024 | 12,95 | 13,26 | 12,85 | 12,91 | -0,54% | 1.322.798,00 |
| 29.10.2024 | 12,84 | 13,12 | 12,76 | 12,98 | -0,61% | 1.243.029,00 |
| 28.10.2024 | 12,94 | 13,19 | 12,88 | 13,06 | 2,19% | 1.075.089,00 |
| 25.10.2024 | 12,77 | 12,96 | 12,63 | 12,78 | 0,63% | 1.124.277,00 |
| 24.10.2024 | 12,56 | 12,76 | 12,48 | 12,70 | 1,28% | 1.134.060,00 |
| 23.10.2024 | 12,84 | 12,88 | 12,31 | 12,54 | -3,32% | 1.199.429,00 |
| 22.10.2024 | 12,95 | 13,10 | 12,68 | 12,97 | -0,77% | 1.233.131,00 |
| 21.10.2024 | 12,97 | 13,16 | 12,85 | 13,07 | 0,62% | 1.595.523,00 |
| 18.10.2024 | 12,86 | 13,03 | 12,70 | 12,99 | 0,85% | 1.314.276,00 |
| 17.10.2024 | 12,59 | 12,89 | 12,37 | 12,88 | 4,04% | 2.504.733,00 |
| 16.10.2024 | 12,16 | 12,52 | 12,09 | 12,38 | 2,95% | 1.343.988,00 |
| 15.10.2024 | 12,20 | 12,33 | 11,99 | 12,03 | -1,43% | 1.650.861,00 |
| 14.10.2024 | 11,88 | 12,26 | 11,81 | 12,20 | 3,21% | 1.185.685,00 |
| 11.10.2024 | 11,93 | 11,96 | 11,73 | 11,82 | -0,76% | 1.272.703,00 |
| 10.10.2024 | 11,63 | 11,94 | 11,47 | 11,91 | 1,62% | 1.218.138,00 |
| 09.10.2024 | 11,91 | 12,09 | 11,70 | 11,72 | -2,01% | 1.210.009,00 |
| 08.10.2024 | 11,90 | 12,08 | 11,75 | 11,96 | 0,59% | 1.678.047,00 |
| 07.10.2024 | 11,91 | 12,01 | 11,74 | 11,89 | -1,08% | 1.480.643,00 |
| 04.10.2024 | 11,78 | 12,05 | 11,71 | 12,02 | 3,35% | 1.054.635,00 |
| 03.10.2024 | 11,81 | 11,83 | 11,53 | 11,63 | -2,19% | 1.198.252,00 |
| 02.10.2024 | 11,79 | 11,99 | 11,60 | 11,89 | 0,59% | 2.457.148,00 |
| 01.10.2024 | 12,30 | 12,37 | 11,76 | 11,82 | -4,15% | 1.981.729,00 |
| 30.09.2024 | 12,14 | 12,44 | 12,11 | 12,33 | 1,49% | 1.743.313,00 |
| 27.09.2024 | 12,18 | 12,31 | 12,06 | 12,15 | 0,91% | 1.615.264,00 |
| 26.09.2024 | 11,75 | 12,19 | 11,56 | 12,04 | -4,37% | 3.028.703,00 |
| 25.09.2024 | 12,77 | 12,94 | 12,57 | 12,59 | -2,02% | 1.769.397,00 |
| 24.09.2024 | 12,72 | 12,99 | 12,60 | 12,85 | 2,15% | 2.278.656,00 |
| 23.09.2024 | 12,67 | 12,71 | 12,22 | 12,58 | -0,47% | 2.549.038,00 |
| 20.09.2024 | 12,51 | 12,81 | 12,44 | 12,64 | 0,88% | 8.465.443,00 |
| 19.09.2024 | 12,62 | 12,66 | 12,25 | 12,53 | 2,79% | 1.990.731,00 |
| 18.09.2024 | 12,50 | 12,53 | 12,08 | 12,19 | -2,25% | 2.887.199,00 |
| 17.09.2024 | 12,27 | 12,49 | 12,10 | 12,47 | 2,80% | 2.430.940,00 |
| 16.09.2024 | 11,85 | 12,16 | 11,84 | 12,13 | 2,97% | 1.694.119,00 |
| 13.09.2024 | 11,48 | 11,79 | 11,20 | 11,78 | 4,80% | 2.037.786,00 |
| 12.09.2024 | 11,17 | 11,51 | 10,88 | 11,24 | 0,90% | 4.054.174,00 |
| 11.09.2024 | 11,23 | 11,30 | 10,99 | 11,14 | -1,33% | 1.732.576,00 |
| 10.09.2024 | 11,42 | 11,48 | 11,21 | 11,29 | -0,96% | 1.529.363,00 |
| 09.09.2024 | 11,59 | 11,59 | 11,22 | 11,40 | -1,64% | 2.454.602,00 |
| 06.09.2024 | 11,97 | 12,00 | 11,51 | 11,59 | -2,93% | 1.925.096,00 |
| 05.09.2024 | 12,07 | 12,15 | 11,90 | 11,94 | -0,67% | 1.117.634,00 |
| 04.09.2024 | 11,73 | 12,05 | 11,67 | 12,02 | 2,04% | 1.275.660,00 |
| 03.09.2024 | 12,11 | 12,20 | 11,71 | 11,78 | -3,68% | 2.283.049,00 |
| 30.08.2024 | 12,23 | 12,37 | 12,16 | 12,23 | 0,41% | 1.432.822,00 |
| 29.08.2024 | 12,03 | 12,30 | 11,92 | 12,18 | 1,92% | 1.491.898,00 |
| 28.08.2024 | 12,16 | 12,22 | 11,80 | 11,95 | -2,05% | 1.719.584,00 |
| 27.08.2024 | 11,76 | 12,21 | 11,60 | 12,20 | 3,65% | 2.120.494,00 |