13,935$
0,83%
Echtzeit-Aktienkurs Sonos Inc.
Bid:
Ask:
Aktienkurse zur Sonos Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 13,80 | 13,98 | 13,66 | 13,89 | 0,52% | - |
| 08.07.2026 | 13,91 | 14,09 | 13,68 | 13,82 | -1,99% | 1.645.747,00 |
| 07.07.2026 | 13,82 | 14,14 | 13,67 | 14,10 | 3,71% | 2.146.329,00 |
| 06.07.2026 | 13,78 | 14,07 | 13,54 | 13,60 | -0,18% | 1.531.114,00 |
| 02.07.2026 | 13,36 | 13,79 | 13,36 | 13,62 | 1,72% | 1.760.250,00 |
| 01.07.2026 | 13,45 | 13,87 | 13,24 | 13,39 | -1,03% | 2.476.936,00 |
| 30.06.2026 | 13,45 | 13,84 | 13,25 | 13,53 | -0,37% | 2.585.489,00 |
| 29.06.2026 | 13,57 | 13,64 | 13,08 | 13,58 | 0,07% | 3.262.175,00 |
| 26.06.2026 | 13,55 | 13,73 | 13,31 | 13,57 | -1,38% | 4.658.395,00 |
| 25.06.2026 | 14,11 | 14,28 | 13,64 | 13,76 | -2,27% | 2.238.574,00 |
| 24.06.2026 | 14,19 | 14,67 | 13,64 | 14,08 | -0,49% | 2.616.597,00 |
| 23.06.2026 | 14,13 | 14,48 | 14,09 | 14,15 | -1,15% | 2.106.378,00 |
| 22.06.2026 | 14,69 | 14,93 | 14,29 | 14,32 | -2,28% | 2.243.548,00 |
| 19.06.2026 | 14,66 | 14,68 | 14,64 | 14,65 | -0,21% | - |
| 18.06.2026 | 14,59 | 15,03 | 14,27 | 14,68 | 2,66% | 4.365.220,00 |
| 17.06.2026 | 14,78 | 15,10 | 14,07 | 14,30 | -3,57% | 2.593.005,00 |
| 16.06.2026 | 14,84 | 15,34 | 14,68 | 14,83 | -0,47% | 1.556.198,00 |
| 15.06.2026 | 15,59 | 15,59 | 14,75 | 14,90 | -2,99% | 3.190.370,00 |
| 12.06.2026 | 15,26 | 15,47 | 15,10 | 15,36 | -0,52% | 896.996,00 |
| 11.06.2026 | 14,65 | 15,45 | 14,34 | 15,44 | 5,25% | 1.174.799,00 |
| 10.06.2026 | 15,38 | 15,57 | 14,65 | 14,67 | -4,62% | 1.095.297,00 |
| 09.06.2026 | 15,22 | 15,77 | 15,15 | 15,38 | 2,81% | 1.475.239,00 |
| 08.06.2026 | 15,11 | 15,23 | 14,85 | 14,96 | -0,80% | 1.030.936,00 |
| 05.06.2026 | 16,32 | 16,37 | 14,98 | 15,08 | -7,17% | 1.208.165,00 |
| 04.06.2026 | 15,86 | 16,38 | 15,78 | 16,25 | 3,34% | 1.141.789,00 |
| 03.06.2026 | 16,16 | 16,32 | 15,61 | 15,72 | -4,55% | 1.163.849,00 |
| 02.06.2026 | 16,06 | 16,77 | 16,05 | 16,47 | 1,86% | 3.256.040,00 |
| 01.06.2026 | 15,80 | 16,36 | 15,69 | 16,17 | 2,47% | 1.799.371,00 |
| 29.05.2026 | 15,81 | 16,12 | 15,63 | 15,78 | -0,44% | 1.752.080,00 |
| 28.05.2026 | 15,81 | 16,12 | 15,76 | 15,85 | -0,56% | 1.308.033,00 |
| 27.05.2026 | 16,23 | 16,46 | 15,93 | 15,94 | -1,73% | 1.060.093,00 |
| 26.05.2026 | 15,57 | 16,35 | 15,55 | 16,22 | 4,58% | 1.858.386,00 |
| 22.05.2026 | 14,79 | 15,60 | 14,76 | 15,51 | 5,37% | 1.740.287,00 |
| 21.05.2026 | 14,88 | 14,97 | 14,53 | 14,72 | -1,93% | 932.123,00 |
| 20.05.2026 | 14,77 | 15,07 | 14,62 | 15,01 | 1,76% | 1.075.603,00 |
| 19.05.2026 | 14,79 | 15,12 | 14,63 | 14,75 | -0,14% | 1.168.866,00 |
| 18.05.2026 | 14,91 | 15,23 | 14,66 | 14,77 | -0,40% | 1.633.658,00 |
| 15.05.2026 | 14,57 | 15,14 | 14,50 | 14,83 | 0,95% | 1.675.897,00 |
| 14.05.2026 | 14,70 | 15,00 | 14,62 | 14,69 | 0,41% | 1.433.360,00 |
| 13.05.2026 | 14,65 | 14,91 | 14,47 | 14,63 | -0,54% | 1.530.699,00 |
| 12.05.2026 | 15,32 | 15,32 | 14,54 | 14,71 | -3,35% | 1.479.461,00 |
| 11.05.2026 | 15,30 | 15,55 | 15,14 | 15,22 | 1,06% | 3.544.677,00 |
| 08.05.2026 | 14,89 | 15,11 | 14,57 | 15,06 | 1,14% | 1.588.276,00 |
| 07.05.2026 | 14,74 | 15,06 | 14,47 | 14,89 | 1,02% | 1.595.679,00 |
| 06.05.2026 | 14,17 | 14,92 | 14,10 | 14,74 | 5,36% | 2.101.942,00 |
| 05.05.2026 | 14,89 | 15,08 | 12,83 | 13,99 | -5,85% | 4.591.461,00 |
| 04.05.2026 | 14,73 | 15,46 | 14,46 | 14,86 | 0,13% | 2.903.604,00 |
| 01.05.2026 | 14,98 | 15,20 | 14,80 | 14,84 | 0,07% | 1.165.528,00 |
| 30.04.2026 | 14,52 | 14,86 | 14,30 | 14,83 | 1,16% | 1.359.920,00 |
| 29.04.2026 | 14,36 | 14,87 | 14,35 | 14,66 | 1,24% | 1.541.393,00 |
| 28.04.2026 | 14,66 | 14,77 | 14,38 | 14,48 | -1,09% | 1.007.234,00 |
| 27.04.2026 | 14,71 | 14,92 | 14,43 | 14,64 | -0,75% | 1.096.606,00 |
| 24.04.2026 | 14,42 | 14,77 | 14,29 | 14,75 | 2,29% | 872.911,00 |
| 23.04.2026 | 14,67 | 14,68 | 13,94 | 14,42 | -1,97% | 866.211,00 |
| 22.04.2026 | 14,99 | 15,15 | 14,52 | 14,71 | -1,57% | 1.292.338,00 |
| 21.04.2026 | 14,69 | 15,05 | 14,58 | 14,95 | 2,22% | 1.655.115,00 |
| 20.04.2026 | 14,37 | 14,72 | 14,14 | 14,62 | 1,74% | 1.278.718,00 |
| 17.04.2026 | 14,50 | 14,68 | 14,33 | 14,37 | 1,59% | 1.048.118,00 |
| 16.04.2026 | 13,90 | 14,20 | 13,77 | 14,15 | 2,06% | 860.731,00 |
| 15.04.2026 | 13,67 | 14,01 | 13,65 | 13,86 | 1,46% | 849.687,00 |
| 14.04.2026 | 13,33 | 13,79 | 13,29 | 13,66 | 2,63% | 828.000,00 |
| 13.04.2026 | 12,80 | 13,35 | 12,73 | 13,31 | 2,62% | 1.283.263,00 |
| 10.04.2026 | 13,02 | 13,11 | 12,75 | 12,97 | -0,54% | 686.997,00 |
| 09.04.2026 | 13,20 | 13,31 | 12,86 | 13,04 | -1,88% | 1.097.071,00 |
| 08.04.2026 | 14,23 | 14,37 | 13,15 | 13,29 | -0,86% | 1.485.529,00 |
| 07.04.2026 | 13,46 | 13,54 | 13,08 | 13,41 | -1,36% | 961.611,00 |
| 06.04.2026 | 13,58 | 13,76 | 13,48 | 13,59 | 0,07% | 832.861,00 |
| 02.04.2026 | 13,33 | 13,73 | 13,21 | 13,58 | -1,02% | 920.263,00 |
| 01.04.2026 | 13,40 | 14,02 | 13,40 | 13,72 | 2,39% | 1.231.595,00 |
| 31.03.2026 | 13,27 | 13,57 | 13,12 | 13,40 | 3,16% | 1.272.336,00 |
| 30.03.2026 | 12,90 | 13,20 | 12,85 | 12,99 | 2,28% | 1.279.495,00 |
| 27.03.2026 | 12,65 | 12,78 | 12,44 | 12,70 | -0,86% | 1.446.250,00 |
| 26.03.2026 | 13,07 | 13,34 | 12,80 | 12,81 | -3,39% | 794.075,00 |
| 25.03.2026 | 13,68 | 13,77 | 13,18 | 13,26 | -1,63% | 784.993,00 |
| 24.03.2026 | 13,39 | 13,58 | 13,27 | 13,48 | -0,81% | 1.165.565,00 |
| 23.03.2026 | 13,62 | 13,82 | 13,46 | 13,59 | 3,58% | 1.068.860,00 |
| 20.03.2026 | 13,51 | 13,62 | 13,06 | 13,12 | -2,31% | 2.297.749,00 |
| 19.03.2026 | 13,15 | 13,57 | 13,10 | 13,43 | 0,75% | 1.201.413,00 |
| 18.03.2026 | 13,66 | 13,89 | 13,29 | 13,33 | -1,19% | 1.382.740,00 |
| 17.03.2026 | 13,52 | 13,70 | 13,44 | 13,49 | 1,12% | 1.198.723,00 |
| 16.03.2026 | 13,29 | 13,54 | 13,19 | 13,34 | 1,44% | 1.017.649,00 |
| 13.03.2026 | 13,70 | 13,90 | 13,11 | 13,15 | -4,50% | 1.242.344,00 |
| 12.03.2026 | 14,35 | 14,47 | 13,71 | 13,77 | -2,69% | 1.272.987,00 |
| 11.03.2026 | 14,08 | 14,37 | 13,82 | 14,15 | -0,56% | 1.635.085,00 |
| 10.03.2026 | 14,11 | 14,28 | 13,80 | 14,23 | 0,21% | 1.394.037,00 |
| 09.03.2026 | 13,99 | 14,26 | 13,35 | 14,20 | -0,49% | 2.267.285,00 |
| 06.03.2026 | 14,83 | 14,90 | 14,20 | 14,27 | -6,12% | 1.520.750,00 |
| 05.03.2026 | 15,20 | 15,48 | 14,92 | 15,20 | -0,85% | 1.953.008,00 |
| 04.03.2026 | 14,86 | 15,37 | 14,71 | 15,33 | 3,93% | 1.783.607,00 |
| 03.03.2026 | 14,34 | 14,77 | 14,20 | 14,75 | 0,34% | 1.333.422,00 |
| 02.03.2026 | 14,89 | 15,15 | 14,65 | 14,70 | -4,55% | 1.367.311,00 |
| 27.02.2026 | 15,46 | 15,59 | 15,10 | 15,40 | -2,22% | 2.384.124,00 |
| 26.02.2026 | 15,84 | 16,09 | 15,61 | 15,75 | 2,27% | 1.401.676,00 |
| 25.02.2026 | 15,05 | 15,42 | 14,72 | 15,40 | 4,05% | 1.390.978,00 |
| 24.02.2026 | 14,92 | 15,07 | 14,53 | 14,80 | -0,74% | 2.095.597,00 |
| 23.02.2026 | 15,24 | 15,45 | 14,61 | 14,91 | -3,24% | 2.231.540,00 |
| 20.02.2026 | 15,24 | 15,94 | 15,00 | 15,41 | -1,60% | 2.910.296,00 |
| 19.02.2026 | 15,61 | 15,93 | 15,31 | 15,66 | -0,25% | 1.295.517,00 |
| 18.02.2026 | 16,17 | 16,38 | 15,65 | 15,70 | 0,64% | 1.901.635,00 |
| 17.02.2026 | 15,39 | 15,78 | 15,19 | 15,60 | 0,58% | 2.026.080,00 |