15,101$
3,29%
Echtzeit-Aktienkurs Sonos
Bid:
Ask:
Aktienkurse zur Sonos Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 14,71 | 15,15 | 14,69 | 15,12 | 3,42% | 1.861.538,00 |
| 10.09.2026 | 14,47 | 14,87 | 14,25 | 14,62 | 0,52% | 1.968.076,00 |
| 09.09.2026 | 14,32 | 14,55 | 14,20 | 14,55 | 0,38% | 1.693.825,00 |
| 08.09.2026 | 15,23 | 15,23 | 14,26 | 14,49 | -5,66% | 2.375.302,00 |
| 04.09.2026 | 16,01 | 16,16 | 15,30 | 15,36 | -4,95% | 1.406.742,00 |
| 03.09.2026 | 16,19 | 16,34 | 15,85 | 16,16 | 1,16% | 1.431.372,00 |
| 02.09.2026 | 15,15 | 16,55 | 15,00 | 15,98 | 5,52% | 2.161.370,00 |
| 01.09.2026 | 15,39 | 15,93 | 14,97 | 15,14 | -2,95% | 1.350.227,00 |
| 31.08.2026 | 15,33 | 15,64 | 15,30 | 15,60 | 1,96% | 1.932.491,00 |
| 28.08.2026 | 15,12 | 15,47 | 15,12 | 15,30 | 1,36% | 792.394,00 |
| 27.08.2026 | 15,36 | 15,57 | 15,05 | 15,10 | -1,53% | 1.749.139,00 |
| 26.08.2026 | 15,20 | 15,43 | 15,06 | 15,33 | 0,26% | 941.472,00 |
| 25.08.2026 | 15,54 | 15,54 | 15,17 | 15,29 | -0,78% | 786.680,00 |
| 24.08.2026 | 15,80 | 15,86 | 15,38 | 15,41 | -2,65% | 957.096,00 |
| 21.08.2026 | 16,06 | 16,18 | 15,63 | 15,83 | -1,43% | 900.309,00 |
| 20.08.2026 | 16,09 | 16,32 | 15,87 | 16,06 | -1,41% | 996.108,00 |
| 19.08.2026 | 15,82 | 16,55 | 15,82 | 16,29 | 3,09% | 1.384.622,00 |
| 18.08.2026 | 15,38 | 16,00 | 15,26 | 15,80 | 2,15% | 1.627.708,00 |
| 17.08.2026 | 16,07 | 16,09 | 15,35 | 15,47 | -5,15% | 1.596.639,00 |
| 14.08.2026 | 16,83 | 17,01 | 16,29 | 16,31 | -1,69% | 1.481.672,00 |
| 13.08.2026 | 15,83 | 16,62 | 15,65 | 16,59 | 5,37% | 1.650.749,00 |
| 12.08.2026 | 14,90 | 15,97 | 14,90 | 15,75 | 4,51% | 2.055.806,00 |
| 11.08.2026 | 15,44 | 15,57 | 15,04 | 15,07 | -2,43% | 984.105,00 |
| 10.08.2026 | 15,66 | 15,87 | 15,41 | 15,44 | -1,28% | 1.203.904,00 |
| 07.08.2026 | 15,36 | 15,78 | 15,36 | 15,64 | 1,23% | 1.189.823,00 |
| 06.08.2026 | 15,76 | 15,76 | 15,19 | 15,45 | -2,95% | 1.544.469,00 |
| 05.08.2026 | 16,43 | 16,43 | 15,87 | 15,92 | -3,02% | 1.665.765,00 |
| 04.08.2026 | 16,00 | 16,47 | 15,62 | 16,42 | 4,09% | 1.795.688,00 |
| 03.08.2026 | 15,07 | 15,82 | 15,07 | 15,77 | 7,57% | 2.007.761,00 |
| 31.07.2026 | 14,34 | 14,86 | 14,27 | 14,66 | 1,17% | 2.465.568,00 |
| 30.07.2026 | 16,17 | 16,77 | 14,02 | 14,49 | -17,29% | 4.976.533,00 |
| 29.07.2026 | 16,80 | 17,60 | 16,62 | 17,52 | 4,22% | 3.878.538,00 |
| 28.07.2026 | 15,91 | 16,83 | 15,77 | 16,81 | 7,28% | 2.424.847,00 |
| 27.07.2026 | 14,89 | 15,86 | 14,88 | 15,67 | 6,67% | 1.592.812,00 |
| 24.07.2026 | 14,59 | 14,78 | 14,39 | 14,69 | 1,10% | 1.355.821,00 |
| 23.07.2026 | 14,51 | 14,65 | 14,32 | 14,53 | -0,79% | 1.513.765,00 |
| 22.07.2026 | 14,74 | 14,97 | 14,33 | 14,65 | -0,98% | 1.414.901,00 |
| 21.07.2026 | 15,25 | 15,48 | 14,76 | 14,79 | -2,76% | 1.694.488,00 |
| 20.07.2026 | 15,24 | 15,88 | 14,94 | 15,21 | 0,66% | 1.892.090,00 |
| 17.07.2026 | 14,27 | 15,51 | 14,27 | 15,11 | 5,96% | 3.809.486,00 |
| 16.07.2026 | 13,83 | 14,47 | 13,83 | 14,26 | 3,41% | 2.526.992,00 |
| 15.07.2026 | 15,15 | 15,80 | 13,76 | 13,79 | -9,46% | 4.017.142,00 |
| 14.07.2026 | 15,07 | 15,25 | 14,90 | 15,23 | 1,26% | 1.596.980,00 |
| 13.07.2026 | 14,40 | 15,19 | 14,35 | 15,04 | 3,72% | 1.971.359,00 |
| 10.07.2026 | 14,22 | 14,50 | 14,13 | 14,50 | 2,98% | 1.355.336,00 |
| 09.07.2026 | 13,81 | 14,13 | 13,66 | 14,08 | 1,88% | 1.250.062,00 |
| 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 |