11,490€
-3,93%
Echtzeit-Aktienkurs Sonos Inc.
Bid:
Ask:
Aktienkurse zur Sonos Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 12,10 | 12,10 | 11,84 | 11,84 | -3,15% | 10,00 |
| 12.03.2026 | 12,11 | 12,22 | 12,11 | 12,22 | -0,24% | 49,00 |
| 11.03.2026 | 12,50 | 12,50 | 12,25 | 12,25 | 1,24% | 1.025,00 |
| 10.03.2026 | 12,30 | 12,30 | 12,10 | 12,10 | 0,83% | 1.003,00 |
| 09.03.2026 | 12,26 | 12,26 | 12,00 | 12,00 | -2,16% | 109,00 |
| 06.03.2026 | 12,27 | 12,27 | 12,27 | 12,27 | -6,41% | 20,00 |
| 05.03.2026 | 13,11 | 13,11 | 13,11 | 13,11 | 0,27% | 800,00 |
| 04.03.2026 | 12,95 | 13,07 | 12,95 | 13,07 | 3,28% | 201,00 |
| 03.03.2026 | 12,36 | 12,66 | 12,30 | 12,66 | -1,09% | 3.400,00 |
| 02.03.2026 | 13,11 | 13,26 | 12,63 | 12,80 | -0,54% | 2.632,00 |
| 27.02.2026 | 13,11 | 13,11 | 12,87 | 12,87 | -3,99% | 880,00 |
| 26.02.2026 | 13,01 | 13,40 | 13,01 | 13,40 | 5,47% | 1.554,00 |
| 25.02.2026 | 12,71 | 12,71 | 12,71 | 12,71 | 0,67% | 160,00 |
| 24.02.2026 | 12,81 | 12,82 | 12,62 | 12,62 | -0,24% | 146,00 |
| 23.02.2026 | 13,10 | 13,10 | 12,65 | 12,65 | -3,32% | 315,00 |
| 20.02.2026 | 13,09 | 13,09 | 13,09 | 13,09 | -1,02% | 4,00 |
| 19.02.2026 | 13,22 | 13,22 | 13,22 | 13,22 | -0,75% | 40,00 |
| 18.02.2026 | 13,18 | 13,72 | 13,18 | 13,32 | 0,99% | - |
| 17.02.2026 | 13,19 | 13,19 | 13,19 | 13,19 | -0,23% | 1.907,00 |
| 16.02.2026 | 13,22 | 13,22 | 13,22 | 13,22 | -0,26% | 12,00 |
| 13.02.2026 | 13,71 | 13,82 | 13,17 | 13,26 | -1,81% | - |
| 12.02.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -4,39% | 460,00 |
| 11.02.2026 | 14,12 | 14,12 | 14,12 | 14,12 | -3,02% | 1.237,00 |
| 10.02.2026 | 14,19 | 14,60 | 14,19 | 14,56 | 1,93% | 3.073,00 |
| 09.02.2026 | 14,87 | 14,87 | 14,29 | 14,29 | -1,38% | 2.872,00 |
| 06.02.2026 | 13,89 | 14,49 | 13,89 | 14,49 | 5,50% | 5,00 |
| 05.02.2026 | 13,06 | 13,88 | 13,06 | 13,73 | 4,17% | 7.732,00 |
| 04.02.2026 | 13,38 | 13,70 | 12,77 | 13,18 | 2,49% | 3.748,00 |
| 03.02.2026 | 12,87 | 12,87 | 12,86 | 12,86 | 6,99% | 451,00 |
| 02.02.2026 | 12,05 | 12,26 | 11,99 | 12,02 | 0,46% | 447,00 |
| 30.01.2026 | 12,16 | 12,16 | 11,97 | 11,97 | -0,37% | 2.435,00 |
| 29.01.2026 | 12,09 | 12,11 | 12,01 | 12,01 | -1,56% | 229,00 |
| 28.01.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -0,33% | 650,00 |
| 27.01.2026 | 12,24 | 12,24 | 12,24 | 12,24 | -3,75% | 1.472,00 |
| 26.01.2026 | 12,56 | 12,92 | 12,50 | 12,72 | -2,70% | - |
| 23.01.2026 | 13,08 | 13,08 | 13,07 | 13,07 | -1,13% | 603,00 |
| 22.01.2026 | 13,31 | 13,31 | 13,22 | 13,22 | -1,01% | 45,00 |
| 21.01.2026 | 13,36 | 13,36 | 13,36 | 13,36 | 2,10% | 19,00 |
| 20.01.2026 | 13,56 | 13,56 | 13,08 | 13,08 | -2,17% | 1.200,00 |
| 19.01.2026 | 13,38 | 13,41 | 13,37 | 13,37 | -2,76% | 281,00 |
| 16.01.2026 | 13,82 | 13,82 | 13,75 | 13,75 | -0,54% | 201,00 |
| 15.01.2026 | 13,83 | 13,83 | 13,83 | 13,83 | -0,25% | 200,00 |
| 14.01.2026 | 14,41 | 14,43 | 13,86 | 13,86 | -4,69% | 2.686,00 |
| 13.01.2026 | 14,45 | 14,77 | 14,43 | 14,54 | 0,43% | - |
| 12.01.2026 | 13,99 | 14,50 | 13,99 | 14,48 | 0,73% | 812,00 |
| 09.01.2026 | 14,38 | 14,38 | 14,38 | 14,38 | 0,81% | 27,00 |
| 08.01.2026 | 14,26 | 14,26 | 14,26 | 14,26 | 1,89% | 150,00 |
| 07.01.2026 | 14,45 | 14,45 | 14,00 | 14,00 | -4,47% | 432,00 |
| 06.01.2026 | 15,27 | 15,27 | 14,60 | 14,65 | -4,99% | 421,00 |
| 05.01.2026 | 15,85 | 15,85 | 15,42 | 15,42 | 2,49% | 82,00 |
| 02.01.2026 | 14,81 | 15,13 | 14,81 | 15,05 | 1,52% | 1.215,00 |
| 30.12.2025 | 14,86 | 14,86 | 14,82 | 14,82 | -1,27% | 727,00 |
| 29.12.2025 | 15,17 | 15,19 | 15,01 | 15,01 | -1,05% | 582,00 |
| 23.12.2025 | 15,17 | 15,17 | 15,13 | 15,17 | -3,22% | 603,00 |
| 22.12.2025 | 15,60 | 15,69 | 15,60 | 15,68 | 1,39% | 96,00 |
| 19.12.2025 | 15,44 | 15,47 | 15,44 | 15,46 | -1,34% | 93,00 |
| 18.12.2025 | 15,70 | 15,70 | 15,67 | 15,67 | 1,16% | 225,00 |
| 17.12.2025 | 15,27 | 15,49 | 15,27 | 15,49 | 1,04% | 1.112,00 |
| 16.12.2025 | 15,57 | 15,57 | 15,33 | 15,33 | -1,60% | 719,00 |
| 15.12.2025 | 15,59 | 15,75 | 15,58 | 15,58 | -0,67% | 493,00 |
| 12.12.2025 | 15,63 | 15,69 | 15,50 | 15,69 | -0,60% | 365,00 |
| 11.12.2025 | 16,04 | 16,04 | 15,66 | 15,78 | -3,01% | 350,00 |
| 10.12.2025 | 16,64 | 16,64 | 16,27 | 16,27 | -4,29% | 350,00 |
| 09.12.2025 | 16,74 | 17,00 | 16,72 | 17,00 | 3,98% | 380,00 |
| 08.12.2025 | 16,40 | 16,40 | 16,35 | 16,35 | 1,68% | 140,00 |
| 05.12.2025 | 16,00 | 16,08 | 16,00 | 16,08 | 0,31% | 1.015,00 |
| 04.12.2025 | 16,38 | 16,38 | 16,03 | 16,03 | -1,38% | 1.034,00 |
| 03.12.2025 | 16,15 | 16,26 | 16,15 | 16,26 | 0,68% | 1.260,00 |
| 02.12.2025 | 15,86 | 16,15 | 15,86 | 16,15 | -0,15% | 1.260,00 |
| 01.12.2025 | 15,84 | 16,19 | 15,84 | 16,17 | 1,70% | 1.411,00 |
| 28.11.2025 | 15,95 | 15,95 | 15,90 | 15,90 | -2,06% | 300,00 |
| 27.11.2025 | 15,91 | 16,24 | 15,91 | 16,24 | 0,22% | 23,00 |
| 26.11.2025 | 15,95 | 16,20 | 15,95 | 16,20 | 2,02% | 916,00 |
| 25.11.2025 | 15,31 | 15,99 | 15,23 | 15,88 | 4,47% | 1.469,00 |
| 24.11.2025 | 14,54 | 15,21 | 14,44 | 15,20 | 3,47% | 3.314,00 |
| 21.11.2025 | 14,45 | 14,75 | 14,45 | 14,69 | 6,91% | 1.712,00 |
| 20.11.2025 | 14,20 | 14,25 | 13,74 | 13,74 | -3,03% | 1.160,00 |
| 19.11.2025 | 14,03 | 14,24 | 14,03 | 14,17 | -0,21% | 124,00 |
| 18.11.2025 | 13,53 | 14,20 | 13,45 | 14,20 | 3,39% | 960,00 |
| 17.11.2025 | 14,15 | 14,15 | 13,74 | 13,74 | -3,48% | 451,00 |
| 14.11.2025 | 14,01 | 14,23 | 14,01 | 14,23 | -0,42% | 265,00 |
| 13.11.2025 | 14,81 | 14,81 | 14,24 | 14,29 | -3,17% | - |
| 12.11.2025 | 14,61 | 14,98 | 14,59 | 14,76 | 3,63% | - |
| 11.11.2025 | 14,24 | 14,24 | 14,24 | 14,24 | -2,63% | 600,00 |
| 10.11.2025 | 13,98 | 14,63 | 13,98 | 14,63 | 5,25% | 1.514,00 |
| 07.11.2025 | 13,96 | 13,96 | 13,90 | 13,90 | -0,68% | 188,00 |
| 06.11.2025 | 14,67 | 15,10 | 13,99 | 13,99 | -7,69% | 1.086,00 |
| 05.11.2025 | 14,44 | 16,17 | 12,50 | 15,16 | 8,91% | 4.254,00 |
| 04.11.2025 | 14,34 | 14,52 | 13,92 | 13,92 | -5,66% | 1.278,00 |
| 03.11.2025 | 15,13 | 15,13 | 14,55 | 14,75 | -1,14% | 1.585,00 |
| 31.10.2025 | 14,92 | 14,92 | 14,92 | 14,92 | 2,90% | 40,00 |
| 30.10.2025 | 14,40 | 14,53 | 14,27 | 14,50 | 0,00% | - |
| 29.10.2025 | 14,56 | 14,56 | 14,50 | 14,50 | -1,86% | 278,00 |
| 28.10.2025 | 15,17 | 15,17 | 14,78 | 14,78 | -1,60% | 1.402,00 |
| 27.10.2025 | 15,35 | 15,38 | 15,02 | 15,02 | 0,10% | 520,00 |
| 24.10.2025 | 14,96 | 15,00 | 14,82 | 15,00 | 8,30% | 1.220,00 |
| 23.10.2025 | 14,13 | 14,13 | 13,85 | 13,85 | -3,89% | 1.500,00 |
| 22.10.2025 | 14,35 | 14,41 | 14,35 | 14,41 | -1,64% | 40,00 |
| 21.10.2025 | 14,70 | 14,70 | 14,50 | 14,65 | -0,24% | 2.805,00 |
| 20.10.2025 | 14,05 | 14,69 | 14,05 | 14,69 | 3,42% | 414,00 |