11,890€
2,10%
Echtzeit-Aktienkurs Sonos Inc.
Bid:
Ask:
Aktienkurse zur Sonos Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 11,90 | 12,08 | 11,85 | 11,89 | 2,13% | 1.452,00 |
| 17.10.2024 | 11,85 | 11,87 | 11,62 | 11,65 | 1,70% | 2.280,00 |
| 16.10.2024 | 11,14 | 11,45 | 11,13 | 11,45 | 1,96% | 721,00 |
| 15.10.2024 | 11,33 | 11,33 | 11,03 | 11,23 | 0,49% | 2.601,00 |
| 14.10.2024 | 10,71 | 11,18 | 10,70 | 11,18 | 3,33% | 941,00 |
| 11.10.2024 | 10,86 | 10,99 | 10,72 | 10,82 | 0,75% | - |
| 10.10.2024 | 10,61 | 10,74 | 10,61 | 10,74 | 0,16% | 719,00 |
| 09.10.2024 | 10,88 | 11,03 | 10,70 | 10,72 | -2,17% | - |
| 08.10.2024 | 10,82 | 10,96 | 10,82 | 10,96 | 1,39% | 85,00 |
| 07.10.2024 | 11,06 | 11,06 | 10,81 | 10,81 | -1,41% | 973,00 |
| 04.10.2024 | 10,46 | 11,00 | 10,46 | 10,96 | 4,58% | 6.255,00 |
| 03.10.2024 | 10,50 | 10,50 | 10,48 | 10,48 | -2,96% | 122,00 |
| 02.10.2024 | 10,75 | 10,80 | 10,52 | 10,80 | -2,88% | 2.150,00 |
| 01.10.2024 | 11,14 | 11,15 | 11,12 | 11,12 | 0,50% | 42,00 |
| 30.09.2024 | 10,99 | 11,07 | 10,86 | 11,07 | 1,05% | 1.054,00 |
| 27.09.2024 | 10,95 | 10,95 | 10,95 | 10,95 | 1,77% | 14,00 |
| 26.09.2024 | 10,50 | 11,18 | 9,50 | 10,76 | -6,72% | 2.058,00 |
| 25.09.2024 | 11,40 | 11,54 | 11,36 | 11,54 | 1,90% | 598,00 |
| 24.09.2024 | 11,44 | 11,44 | 11,32 | 11,32 | -1,65% | 927,00 |
| 23.09.2024 | 11,26 | 11,51 | 11,26 | 11,51 | 1,72% | 93,00 |
| 20.09.2024 | 11,32 | 11,32 | 11,32 | 11,32 | 1,71% | 110,00 |
| 19.09.2024 | 11,08 | 11,13 | 11,08 | 11,13 | 0,18% | 140,00 |
| 18.09.2024 | 11,11 | 11,11 | 11,11 | 11,11 | 0,86% | 20,00 |
| 17.09.2024 | 10,79 | 11,01 | 10,79 | 11,01 | 1,19% | 25,00 |
| 16.09.2024 | 10,64 | 10,88 | 10,55 | 10,88 | 6,72% | 230,00 |
| 13.09.2024 | 10,31 | 10,31 | 10,20 | 10,20 | -0,05% | 432,00 |
| 12.09.2024 | 10,25 | 10,39 | 9,95 | 10,20 | 1,39% | 316,00 |
| 11.09.2024 | 10,10 | 10,10 | 10,06 | 10,06 | -4,19% | 620,00 |
| 10.09.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 0,43% | 25,00 |
| 09.09.2024 | 10,46 | 10,46 | 10,46 | 10,46 | -3,24% | 55,00 |
| 06.09.2024 | 10,81 | 10,81 | 10,81 | 10,81 | -0,60% | 3,00 |
| 05.09.2024 | 10,76 | 10,87 | 10,76 | 10,87 | 1,30% | 700,00 |
| 04.09.2024 | 10,54 | 10,73 | 10,54 | 10,73 | -2,01% | 175,00 |
| 03.09.2024 | 10,96 | 10,96 | 10,95 | 10,95 | -1,84% | 2.037,00 |
| 02.09.2024 | 11,18 | 11,18 | 10,93 | 11,16 | 1,41% | 353,00 |
| 30.08.2024 | 10,91 | 11,18 | 10,91 | 11,00 | -0,14% | 281,00 |
| 29.08.2024 | 10,94 | 11,08 | 10,72 | 11,02 | 2,90% | 205,00 |
| 28.08.2024 | 10,95 | 10,95 | 10,71 | 10,71 | -1,29% | 373,00 |
| 27.08.2024 | 10,61 | 10,86 | 10,60 | 10,85 | 3,29% | 967,00 |
| 26.08.2024 | 10,49 | 10,53 | 10,32 | 10,50 | 1,55% | 2.569,00 |
| 23.08.2024 | 10,01 | 10,34 | 10,01 | 10,34 | 3,40% | 285,00 |
| 22.08.2024 | 10,33 | 10,33 | 10,00 | 10,00 | -1,48% | 624,00 |
| 21.08.2024 | 10,25 | 10,25 | 10,15 | 10,15 | -1,79% | 207,00 |
| 20.08.2024 | 10,39 | 10,45 | 10,34 | 10,34 | -1,29% | 312,00 |
| 19.08.2024 | 10,41 | 10,62 | 10,40 | 10,47 | 0,29% | 3.863,00 |
| 16.08.2024 | 10,81 | 10,81 | 10,44 | 10,44 | -1,37% | 461,00 |
| 15.08.2024 | 10,32 | 10,59 | 10,11 | 10,59 | 4,29% | 311,00 |
| 14.08.2024 | 10,54 | 10,58 | 10,15 | 10,15 | -6,32% | 6.658,00 |
| 13.08.2024 | 10,57 | 10,84 | 10,55 | 10,84 | 3,63% | 495,00 |
| 12.08.2024 | 11,05 | 11,05 | 10,45 | 10,46 | -2,65% | 4.877,00 |
| 09.08.2024 | 10,72 | 11,16 | 10,72 | 10,74 | -0,88% | 3.921,00 |
| 08.08.2024 | 9,59 | 10,94 | 9,43 | 10,84 | -2,26% | 14.766,00 |
| 07.08.2024 | 11,62 | 11,71 | 11,09 | 11,09 | 0,05% | 260,00 |
| 06.08.2024 | 11,14 | 11,14 | 11,08 | 11,08 | 0,73% | 478,00 |
| 05.08.2024 | 11,48 | 11,48 | 10,88 | 11,00 | -5,21% | 285,00 |
| 02.08.2024 | 11,93 | 11,93 | 11,42 | 11,61 | -3,29% | 93,00 |
| 01.08.2024 | 12,61 | 12,61 | 12,00 | 12,00 | -1,68% | 375,00 |
| 31.07.2024 | 12,54 | 12,54 | 12,21 | 12,21 | -3,29% | 3.081,00 |
| 30.07.2024 | 12,62 | 12,62 | 12,62 | 12,62 | 1,53% | 85,00 |
| 29.07.2024 | 12,43 | 12,43 | 12,43 | 12,43 | 0,20% | 1,00 |
| 26.07.2024 | 12,41 | 12,41 | 12,41 | 12,41 | -2,59% | 71,00 |
| 25.07.2024 | 12,69 | 12,74 | 12,69 | 12,74 | 1,88% | 85,00 |
| 24.07.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -4,40% | 12,00 |
| 23.07.2024 | 12,87 | 13,08 | 12,87 | 13,08 | 1,47% | 75,00 |
| 22.07.2024 | 12,70 | 12,89 | 12,70 | 12,89 | 1,34% | 199,00 |
| 19.07.2024 | 12,81 | 12,81 | 12,65 | 12,72 | -3,31% | 348,00 |
| 18.07.2024 | 12,88 | 13,15 | 12,88 | 13,15 | -0,83% | 100,00 |
| 17.07.2024 | 13,56 | 13,56 | 13,26 | 13,26 | 4,25% | 72,00 |
| 16.07.2024 | 12,81 | 12,81 | 12,72 | 12,72 | -1,93% | 280,00 |
| 15.07.2024 | 13,57 | 13,85 | 12,97 | 12,97 | -4,88% | 1.267,00 |
| 12.07.2024 | 13,65 | 13,76 | 13,63 | 13,64 | 1,19% | 302,00 |
| 11.07.2024 | 13,48 | 13,48 | 13,48 | 13,48 | 1,81% | 1,00 |
| 10.07.2024 | 13,29 | 13,40 | 13,23 | 13,24 | -1,34% | 258,00 |
| 09.07.2024 | 13,42 | 13,42 | 13,42 | 13,42 | -1,29% | 8,00 |
| 08.07.2024 | 13,23 | 13,60 | 13,20 | 13,59 | 0,22% | 1.212,00 |
| 05.07.2024 | 13,30 | 13,56 | 13,30 | 13,56 | 1,42% | 566,00 |
| 04.07.2024 | 13,36 | 13,37 | 13,36 | 13,37 | -0,11% | 58,00 |
| 03.07.2024 | 13,28 | 13,39 | 13,28 | 13,39 | 0,26% | 275,00 |
| 02.07.2024 | 13,55 | 13,55 | 13,27 | 13,35 | -1,98% | 390,00 |
| 01.07.2024 | 13,62 | 13,62 | 13,62 | 13,62 | -1,13% | 9,00 |
| 28.06.2024 | 13,53 | 13,78 | 13,53 | 13,78 | 2,72% | 824,00 |
| 27.06.2024 | 13,41 | 13,41 | 13,41 | 13,41 | -0,11% | 5,00 |
| 26.06.2024 | 13,52 | 13,52 | 13,43 | 13,43 | -2,43% | 181,00 |
| 25.06.2024 | 13,80 | 13,80 | 13,76 | 13,76 | -1,64% | 614,00 |
| 24.06.2024 | 13,99 | 13,99 | 13,99 | 13,99 | 1,63% | 50,00 |
| 21.06.2024 | 13,51 | 13,77 | 13,50 | 13,77 | 0,95% | 1.945,00 |
| 20.06.2024 | 13,65 | 14,02 | 13,64 | 13,64 | -0,76% | 998,00 |
| 19.06.2024 | 13,77 | 13,78 | 13,73 | 13,74 | -0,76% | - |
| 18.06.2024 | 14,00 | 14,02 | 13,85 | 13,85 | -0,89% | 193,00 |
| 17.06.2024 | 14,18 | 14,31 | 13,97 | 13,97 | -3,49% | 338,00 |
| 14.06.2024 | 14,50 | 14,50 | 14,48 | 14,48 | -0,10% | 235,00 |
| 13.06.2024 | 14,88 | 14,91 | 14,49 | 14,49 | -2,36% | 40,00 |
| 12.06.2024 | 14,84 | 14,84 | 14,84 | 14,84 | 2,88% | 100,00 |
| 11.06.2024 | 14,30 | 14,43 | 14,30 | 14,43 | 0,52% | 556,00 |
| 10.06.2024 | 14,58 | 14,60 | 14,09 | 14,35 | -0,28% | - |
| 07.06.2024 | 14,39 | 14,39 | 14,39 | 14,39 | -1,61% | 88,00 |
| 06.06.2024 | 14,62 | 14,92 | 14,62 | 14,63 | -0,34% | 173,00 |
| 05.06.2024 | 14,58 | 14,68 | 14,40 | 14,68 | 0,69% | 1.139,00 |
| 04.06.2024 | 14,33 | 14,58 | 14,33 | 14,58 | -0,99% | 1.159,00 |
| 03.06.2024 | 14,72 | 14,72 | 14,44 | 14,72 | 2,12% | 24,00 |