14,500€
-1,69%
Echtzeit-Aktienkurs Sleep Number Corp.
Bid:
Ask:
Aktienkurse zur Sleep Number Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 14,70 | 14,70 | 14,50 | 14,50 | -1,69% | 32,00 |
| 16.05.2024 | 15,00 | 15,15 | 14,55 | 14,75 | -1,34% | - |
| 15.05.2024 | 14,70 | 15,15 | 14,45 | 14,95 | -0,33% | - |
| 14.05.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 4,53% | 9,00 |
| 13.05.2024 | 14,35 | 14,85 | 14,25 | 14,35 | -0,69% | - |
| 10.05.2024 | 14,35 | 14,75 | 14,25 | 14,45 | 3,21% | - |
| 09.05.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 5,26% | 333,00 |
| 08.05.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -3,62% | 95,00 |
| 07.05.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 4,94% | 260,00 |
| 06.05.2024 | 13,05 | 13,55 | 13,05 | 13,15 | 0,00% | - |
| 03.05.2024 | 12,75 | 14,15 | 12,70 | 13,15 | 3,95% | - |
| 02.05.2024 | 12,60 | 13,05 | 12,35 | 12,65 | -1,17% | - |
| 30.04.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 1,19% | 5,00 |
| 29.04.2024 | 13,25 | 13,75 | 12,55 | 12,65 | -4,89% | - |
| 26.04.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,38% | 54,00 |
| 25.04.2024 | 12,45 | 14,25 | 12,45 | 13,25 | 4,74% | - |
| 24.04.2024 | 13,65 | 13,85 | 12,45 | 12,65 | 0,40% | - |
| 23.04.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 2,44% | 250,00 |
| 22.04.2024 | 12,70 | 12,70 | 12,30 | 12,30 | -1,60% | 1.190,00 |
| 19.04.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,40% | 1.000,00 |
| 18.04.2024 | 12,35 | 12,65 | 12,15 | 12,45 | 0,81% | - |
| 17.04.2024 | 12,15 | 12,65 | 12,05 | 12,35 | 2,49% | - |
| 16.04.2024 | 12,45 | 12,55 | 11,85 | 12,05 | -3,21% | - |
| 15.04.2024 | 12,25 | 12,55 | 11,85 | 12,45 | 2,47% | - |
| 12.04.2024 | 12,65 | 12,75 | 11,95 | 12,15 | -3,95% | - |
| 11.04.2024 | 12,70 | 12,95 | 12,55 | 12,65 | -0,78% | - |
| 10.04.2024 | 13,35 | 13,45 | 12,35 | 12,75 | -4,49% | - |
| 09.04.2024 | 12,55 | 13,65 | 12,45 | 13,35 | 7,23% | - |
| 08.04.2024 | 12,45 | 13,10 | 12,40 | 12,45 | 0,81% | - |
| 05.04.2024 | 13,05 | 13,25 | 12,35 | 12,35 | -8,52% | - |
| 04.04.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 5,06% | 2,00 |
| 03.04.2024 | 12,85 | 12,95 | 12,45 | 12,85 | -0,77% | - |
| 02.04.2024 | 14,05 | 14,15 | 12,95 | 12,95 | -12,74% | - |
| 28.03.2024 | 14,49 | 14,98 | 14,49 | 14,84 | 2,17% | - |
| 27.03.2024 | 14,53 | 14,53 | 14,53 | 14,53 | 4,68% | 205,00 |
| 26.03.2024 | 13,88 | 13,88 | 13,88 | 13,88 | 8,95% | 145,00 |
| 25.03.2024 | 12,40 | 12,74 | 12,40 | 12,74 | 1,60% | 52,00 |
| 22.03.2024 | 12,92 | 12,92 | 12,54 | 12,54 | -4,71% | 27,00 |
| 21.03.2024 | 12,76 | 13,16 | 12,76 | 13,16 | 6,39% | 203,00 |
| 20.03.2024 | 12,37 | 12,37 | 12,37 | 12,37 | 0,16% | 4,00 |
| 19.03.2024 | 12,35 | 12,35 | 12,35 | 12,35 | 1,38% | 261,00 |
| 18.03.2024 | 12,51 | 12,73 | 12,00 | 12,18 | -2,46% | - |
| 15.03.2024 | 13,46 | 13,65 | 12,28 | 12,49 | -7,17% | - |
| 14.03.2024 | 14,19 | 14,23 | 13,36 | 13,45 | -5,03% | - |
| 13.03.2024 | 14,52 | 14,81 | 14,03 | 14,16 | -2,48% | - |
| 12.03.2024 | 15,00 | 15,36 | 14,49 | 14,52 | -3,17% | - |
| 11.03.2024 | 15,53 | 15,61 | 14,68 | 15,00 | -3,55% | - |
| 08.03.2024 | 15,46 | 16,82 | 15,15 | 15,55 | 0,71% | - |
| 07.03.2024 | 15,17 | 15,52 | 14,85 | 15,44 | 1,55% | - |
| 06.03.2024 | 14,48 | 15,22 | 14,44 | 15,21 | 5,03% | - |
| 05.03.2024 | 14,39 | 14,86 | 14,12 | 14,48 | 4,49% | - |
| 04.03.2024 | 13,86 | 13,86 | 13,86 | 13,86 | -4,66% | 10,00 |
| 01.03.2024 | 15,31 | 15,49 | 14,35 | 14,53 | -5,19% | - |
| 29.02.2024 | 14,87 | 15,81 | 14,80 | 15,33 | 1,21% | - |
| 28.02.2024 | 15,27 | 15,27 | 15,15 | 15,15 | -3,75% | 270,00 |
| 27.02.2024 | 15,74 | 15,74 | 15,74 | 15,74 | 0,83% | 190,00 |
| 26.02.2024 | 16,12 | 16,12 | 15,61 | 15,61 | 16,02% | 185,00 |
| 23.02.2024 | 11,40 | 14,25 | 11,40 | 13,45 | 26,65% | 554,00 |
| 22.02.2024 | 10,62 | 10,62 | 10,62 | 10,62 | 1,87% | 33,00 |
| 21.02.2024 | 10,43 | 10,43 | 10,43 | 10,43 | -1,60% | 50,00 |
| 20.02.2024 | 10,61 | 10,67 | 10,09 | 10,60 | 1,24% | - |
| 19.02.2024 | 10,55 | 10,55 | 10,47 | 10,47 | -2,06% | 52,00 |
| 16.02.2024 | 10,21 | 10,69 | 10,21 | 10,69 | 1,96% | 362,00 |
| 15.02.2024 | 10,40 | 10,48 | 10,40 | 10,48 | 6,40% | 53,00 |
| 14.02.2024 | 9,85 | 9,85 | 9,85 | 9,85 | 3,07% | 100,00 |
| 13.02.2024 | 10,96 | 10,97 | 9,18 | 9,56 | -12,60% | - |
| 12.02.2024 | 9,44 | 11,14 | 9,43 | 10,94 | 14,00% | - |
| 09.02.2024 | 9,59 | 9,59 | 9,59 | 9,59 | 7,29% | 10,00 |
| 08.02.2024 | 8,94 | 8,94 | 8,94 | 8,94 | 1,85% | 45,00 |
| 07.02.2024 | 9,04 | 9,11 | 8,40 | 8,78 | -2,47% | - |
| 06.02.2024 | 8,62 | 9,00 | 8,62 | 9,00 | -3,64% | 160,00 |
| 05.02.2024 | 9,32 | 9,58 | 9,28 | 9,34 | -1,11% | 255,00 |
| 02.02.2024 | 9,47 | 9,50 | 8,78 | 9,45 | 2,75% | - |
| 01.02.2024 | 9,19 | 9,19 | 9,19 | 9,19 | -9,26% | 40,00 |
| 31.01.2024 | 10,13 | 10,13 | 10,13 | 10,13 | -1,53% | 120,00 |
| 30.01.2024 | 10,72 | 10,72 | 10,20 | 10,29 | -3,90% | - |
| 29.01.2024 | 10,14 | 10,71 | 9,81 | 10,71 | 4,95% | - |
| 26.01.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 5,11% | 900,00 |
| 25.01.2024 | 9,70 | 9,70 | 9,70 | 9,70 | -0,68% | 300,00 |
| 24.01.2024 | 9,77 | 9,77 | 9,77 | 9,77 | -8,95% | 80,00 |
| 23.01.2024 | 10,73 | 10,73 | 10,73 | 10,73 | 2,00% | 12,00 |
| 22.01.2024 | 10,52 | 10,52 | 10,52 | 10,52 | 4,26% | 648,00 |
| 19.01.2024 | 10,09 | 10,09 | 10,09 | 10,09 | 1,22% | 100,00 |
| 18.01.2024 | 9,55 | 10,37 | 9,54 | 9,97 | -0,61% | - |
| 17.01.2024 | 10,03 | 10,03 | 10,03 | 10,03 | -3,09% | 55,00 |
| 16.01.2024 | 10,35 | 10,35 | 10,35 | 10,35 | 2,42% | 5,00 |
| 15.01.2024 | 10,11 | 10,11 | 10,11 | 10,11 | -0,96% | 70,00 |
| 12.01.2024 | 10,54 | 10,76 | 10,09 | 10,20 | -1,90% | - |
| 11.01.2024 | 10,84 | 10,84 | 10,40 | 10,40 | -6,26% | 97,00 |
| 10.01.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -1,99% | 110,00 |
| 09.01.2024 | 12,39 | 12,40 | 11,21 | 11,32 | -10,97% | - |
| 08.01.2024 | 12,72 | 12,72 | 12,72 | 12,72 | 2,54% | 100,00 |
| 05.01.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -2,05% | 44,00 |
| 04.01.2024 | 12,68 | 12,71 | 12,28 | 12,66 | -0,16% | - |
| 03.01.2024 | 12,97 | 13,03 | 12,19 | 12,68 | -2,52% | - |
| 02.01.2024 | 13,45 | 13,50 | 12,98 | 13,01 | -4,18% | - |
| 29.12.2023 | 13,63 | 13,63 | 13,58 | 13,58 | -0,91% | 93,00 |
| 28.12.2023 | 13,70 | 13,70 | 13,70 | 13,70 | -1,83% | 220,00 |
| 27.12.2023 | 13,96 | 13,96 | 13,96 | 13,96 | -3,06% | 170,00 |
| 22.12.2023 | 14,60 | 15,09 | 14,08 | 14,40 | -1,62% | - |