Echtzeit-Aktienkurs Sonic Corp
Bid:
Ask:
Aktienkurse zur Sonic Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
07.12.2018 | 37,96 | 37,96 | 37,96 | 37,96 | -0,24% | - |
06.12.2018 | 38,10 | 38,21 | 38,05 | 38,05 | -0,13% | - |
05.12.2018 | 38,10 | 38,10 | 38,10 | 38,10 | -0,37% | - |
03.12.2018 | 37,92 | 38,25 | 37,92 | 38,24 | -0,23% | - |
30.11.2018 | 37,88 | 38,33 | 37,88 | 38,33 | 0,95% | - |
29.11.2018 | 37,95 | 38,18 | 37,95 | 37,97 | -0,11% | - |
28.11.2018 | 38,23 | 38,50 | 38,01 | 38,01 | -1,02% | - |
27.11.2018 | 38,11 | 38,40 | 38,11 | 38,40 | 0,37% | - |
26.11.2018 | 38,00 | 38,26 | 38,00 | 38,26 | -0,05% | - |
23.11.2018 | 37,72 | 38,28 | 37,72 | 38,28 | 1,38% | - |
22.11.2018 | 37,76 | 37,76 | 37,76 | 37,76 | -0,68% | - |
21.11.2018 | 37,81 | 38,02 | 37,81 | 38,02 | 0,05% | - |
20.11.2018 | 37,60 | 38,00 | 37,60 | 38,00 | 0,48% | - |
19.11.2018 | 37,74 | 37,90 | 37,74 | 37,82 | -0,29% | - |
16.11.2018 | 37,94 | 37,97 | 37,93 | 37,93 | -0,24% | - |
15.11.2018 | 37,96 | 38,31 | 37,96 | 38,02 | -0,73% | - |
14.11.2018 | 38,14 | 38,33 | 38,14 | 38,30 | -0,16% | - |
13.11.2018 | 38,26 | 38,43 | 38,26 | 38,36 | -0,29% | - |
12.11.2018 | 38,15 | 38,47 | 38,15 | 38,47 | 0,73% | - |
09.11.2018 | 37,97 | 38,19 | 37,97 | 38,19 | 0,42% | - |
08.11.2018 | 37,73 | 38,03 | 37,73 | 38,03 | 0,77% | - |
07.11.2018 | 37,63 | 37,86 | 37,61 | 37,74 | -0,13% | - |
06.11.2018 | 37,78 | 37,92 | 37,75 | 37,79 | -0,32% | - |
05.11.2018 | 37,73 | 38,00 | 37,73 | 37,91 | -0,18% | - |
02.11.2018 | 37,64 | 38,00 | 37,58 | 37,98 | 0,34% | - |
01.11.2018 | 37,86 | 37,88 | 37,78 | 37,85 | -0,81% | - |
31.10.2018 | 37,92 | 38,22 | 37,88 | 38,16 | 0,26% | - |
30.10.2018 | 37,76 | 38,07 | 37,76 | 38,06 | 0,37% | - |
29.10.2018 | 37,69 | 37,94 | 37,69 | 37,92 | 0,11% | - |
26.10.2018 | 37,86 | 38,07 | 37,86 | 37,88 | 0,56% | - |
25.10.2018 | 37,61 | 37,67 | 37,61 | 37,67 | -0,26% | - |
24.10.2018 | 37,69 | 37,77 | 37,53 | 37,77 | 0,43% | - |
23.10.2018 | 37,53 | 37,70 | 37,53 | 37,61 | -0,11% | - |
22.10.2018 | 37,33 | 37,66 | 37,33 | 37,65 | 0,48% | - |
19.10.2018 | 37,49 | 37,72 | 37,45 | 37,47 | -0,66% | - |
18.10.2018 | 37,40 | 37,72 | 37,40 | 37,72 | 0,61% | - |
17.10.2018 | 37,18 | 37,49 | 37,18 | 37,49 | 0,62% | - |
16.10.2018 | 37,17 | 37,38 | 37,13 | 37,26 | -0,05% | - |
15.10.2018 | 37,17 | 37,35 | 37,17 | 37,28 | -0,24% | - |
12.10.2018 | 37,20 | 37,48 | 37,20 | 37,37 | 0,27% | - |
11.10.2018 | 37,25 | 37,33 | 37,25 | 37,27 | -0,32% | - |
10.10.2018 | 37,43 | 37,59 | 37,39 | 37,39 | -0,90% | - |
09.10.2018 | 37,49 | 37,88 | 37,49 | 37,73 | 0,11% | - |
08.10.2018 | 37,39 | 37,72 | 37,39 | 37,69 | 0,40% | - |
05.10.2018 | 37,38 | 37,54 | 37,38 | 37,54 | 0,03% | - |
04.10.2018 | 37,64 | 37,64 | 37,42 | 37,53 | 0,35% | - |
02.10.2018 | 37,24 | 37,45 | 37,24 | 37,40 | 0,16% | - |
01.10.2018 | 37,10 | 37,38 | 37,10 | 37,34 | 0,62% | - |
28.09.2018 | 36,87 | 37,23 | 36,87 | 37,11 | 0,19% | - |
27.09.2018 | 36,87 | 37,21 | 36,87 | 37,04 | 0,52% | - |
26.09.2018 | 36,69 | 37,01 | 36,69 | 36,85 | 19,06% | - |
25.09.2018 | 30,95 | 30,95 | 30,95 | 30,95 | -0,39% | - |
24.09.2018 | 30,41 | 31,13 | 30,11 | 31,07 | -0,96% | - |
21.09.2018 | 31,00 | 31,48 | 30,98 | 31,37 | 0,54% | - |
20.09.2018 | 31,00 | 31,20 | 30,89 | 31,20 | 0,13% | - |
19.09.2018 | 31,14 | 31,32 | 31,06 | 31,16 | -1,39% | - |
18.09.2018 | 31,35 | 31,60 | 31,35 | 31,60 | -0,54% | - |
17.09.2018 | 31,39 | 31,77 | 30,99 | 31,77 | 2,02% | - |
14.09.2018 | 31,61 | 31,67 | 30,92 | 31,14 | -1,70% | - |
13.09.2018 | 32,32 | 32,36 | 31,33 | 31,68 | -1,12% | - |
12.09.2018 | 33,05 | 33,05 | 32,04 | 32,04 | 4,88% | - |
11.09.2018 | 30,45 | 30,55 | 30,45 | 30,55 | -0,23% | - |
10.09.2018 | 31,30 | 31,30 | 30,62 | 30,62 | -3,92% | - |
07.09.2018 | 30,53 | 31,87 | 30,47 | 31,87 | 5,74% | - |
06.09.2018 | 31,23 | 31,23 | 30,00 | 30,14 | -3,55% | - |
05.09.2018 | 31,27 | 31,31 | 30,94 | 31,25 | -0,60% | - |
04.09.2018 | 30,68 | 31,44 | 30,68 | 31,44 | 2,58% | - |
03.09.2018 | 30,66 | 30,70 | 30,64 | 30,65 | -0,16% | - |
31.08.2018 | 29,66 | 30,70 | 29,66 | 30,70 | 2,40% | - |
30.08.2018 | 29,10 | 29,98 | 29,10 | 29,98 | 4,24% | - |
29.08.2018 | 28,74 | 28,76 | 28,73 | 28,76 | -1,00% | - |
28.08.2018 | 29,14 | 29,14 | 29,05 | 29,05 | -1,69% | - |
27.08.2018 | 29,51 | 29,55 | 29,47 | 29,55 | -1,37% | - |
24.08.2018 | 29,41 | 29,96 | 29,41 | 29,96 | 2,04% | - |
23.08.2018 | 29,32 | 29,55 | 29,27 | 29,36 | -1,21% | - |
22.08.2018 | 29,48 | 29,72 | 29,40 | 29,72 | -0,67% | - |
21.08.2018 | 30,22 | 30,41 | 29,92 | 29,92 | -1,45% | - |
20.08.2018 | 30,28 | 30,60 | 30,28 | 30,36 | 0,83% | - |
17.08.2018 | 29,92 | 30,26 | 29,90 | 30,11 | -0,07% | - |
16.08.2018 | 29,77 | 30,19 | 29,77 | 30,13 | 0,57% | - |
15.08.2018 | 29,92 | 30,21 | 29,85 | 29,96 | 0,30% | - |
14.08.2018 | 29,43 | 29,87 | 29,38 | 29,87 | 1,01% | - |
13.08.2018 | 29,82 | 29,82 | 29,57 | 29,57 | -2,09% | - |
10.08.2018 | 29,62 | 30,41 | 29,48 | 30,20 | 0,63% | - |
09.08.2018 | 29,09 | 30,01 | 28,99 | 30,01 | 3,63% | - |
08.08.2018 | 28,58 | 29,16 | 28,19 | 28,96 | -1,86% | - |
07.08.2018 | 29,39 | 29,51 | 29,39 | 29,51 | -0,64% | - |
06.08.2018 | 29,45 | 29,75 | 29,45 | 29,70 | -0,80% | - |
03.08.2018 | 30,69 | 31,19 | 29,94 | 29,94 | -2,03% | - |
02.08.2018 | 29,93 | 30,62 | 29,75 | 30,56 | 2,17% | - |
01.08.2018 | 29,88 | 29,91 | 29,40 | 29,91 | -0,53% | - |
31.07.2018 | 29,65 | 30,07 | 29,63 | 30,07 | 0,74% | - |
30.07.2018 | 29,98 | 30,34 | 29,83 | 29,85 | -0,96% | - |
27.07.2018 | 30,75 | 31,02 | 30,14 | 30,14 | -2,33% | - |
26.07.2018 | 30,24 | 30,92 | 30,24 | 30,86 | 2,05% | - |
25.07.2018 | 30,58 | 30,74 | 29,95 | 30,24 | -1,27% | - |
24.07.2018 | 31,34 | 31,74 | 30,63 | 30,63 | -2,39% | - |
23.07.2018 | 31,14 | 31,63 | 31,14 | 31,38 | 0,26% | - |
20.07.2018 | 31,03 | 31,30 | 30,94 | 31,30 | 0,58% | - |
19.07.2018 | 30,89 | 31,12 | 30,89 | 31,12 | -0,54% | - |