Echtzeit-Aktienkurs Sonic Corp
Bid:
Ask:
Aktienkurse zur Sonic Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2018 | 43,49 | 43,49 | 43,49 | 43,49 | 0,00% | - |
| 07.12.2018 | 43,49 | 43,49 | 43,49 | 43,49 | 0,05% | 2,00 |
| 06.12.2018 | 43,48 | 43,50 | 43,47 | 43,47 | 0,01% | 480.509,00 |
| 04.12.2018 | 43,48 | 43,49 | 43,46 | 43,47 | 0,00% | 34.711,00 |
| 03.12.2018 | 43,45 | 43,47 | 43,45 | 43,47 | 0,06% | 38.767,00 |
| 30.11.2018 | 43,46 | 43,47 | 43,44 | 43,44 | -0,05% | 42.152,00 |
| 29.11.2018 | 43,46 | 43,47 | 43,44 | 43,46 | 0,00% | 41.055,00 |
| 28.11.2018 | 43,45 | 43,47 | 43,45 | 43,46 | 0,00% | 18.881,00 |
| 27.11.2018 | 43,47 | 43,47 | 43,46 | 43,46 | -0,02% | 29.026,00 |
| 26.11.2018 | 43,47 | 43,47 | 43,45 | 43,47 | 0,00% | 21.871,00 |
| 23.11.2018 | 43,41 | 43,48 | 43,41 | 43,47 | 0,27% | 21.926,00 |
| 21.11.2018 | 43,35 | 43,36 | 43,35 | 43,36 | 0,00% | 38.820,00 |
| 20.11.2018 | 43,37 | 43,38 | 43,34 | 43,36 | -0,02% | 136.852,00 |
| 19.11.2018 | 43,37 | 43,40 | 43,36 | 43,37 | 0,01% | 168.702,00 |
| 16.11.2018 | 43,38 | 43,38 | 43,35 | 43,36 | 0,02% | 132.071,00 |
| 15.11.2018 | 43,35 | 43,39 | 43,34 | 43,35 | 0,00% | 259.503,00 |
| 14.11.2018 | 43,35 | 43,38 | 43,33 | 43,35 | 0,00% | 175.479,00 |
| 13.11.2018 | 43,36 | 43,40 | 43,35 | 43,35 | 0,02% | 141.971,00 |
| 12.11.2018 | 43,36 | 43,42 | 43,34 | 43,34 | 0,05% | 98.259,00 |
| 09.11.2018 | 43,43 | 43,43 | 43,31 | 43,32 | -0,12% | 140.714,00 |
| 08.11.2018 | 43,36 | 43,44 | 43,35 | 43,37 | -0,16% | 68.939,00 |
| 07.11.2018 | 43,43 | 43,49 | 43,36 | 43,44 | 0,17% | 101.912,00 |
| 06.11.2018 | 43,40 | 43,40 | 43,31 | 43,37 | -0,10% | 82.775,00 |
| 05.11.2018 | 43,31 | 43,52 | 43,29 | 43,41 | 0,28% | 137.804,00 |
| 02.11.2018 | 43,33 | 43,34 | 43,28 | 43,29 | -0,05% | 192.938,00 |
| 01.11.2018 | 43,30 | 43,32 | 43,24 | 43,31 | 0,08% | 126.948,00 |
| 31.10.2018 | 43,30 | 43,34 | 43,22 | 43,28 | -0,05% | 156.108,00 |
| 30.10.2018 | 43,29 | 43,34 | 43,29 | 43,30 | 0,02% | 173.949,00 |
| 29.10.2018 | 43,34 | 43,34 | 43,23 | 43,29 | 0,03% | 79.161,00 |
| 26.10.2018 | 43,33 | 43,35 | 43,19 | 43,27 | -0,15% | 121.863,00 |
| 25.10.2018 | 43,24 | 43,34 | 43,17 | 43,34 | 0,34% | 155.619,00 |
| 24.10.2018 | 43,27 | 43,32 | 43,17 | 43,19 | -0,20% | 184.555,00 |
| 23.10.2018 | 43,31 | 43,34 | 43,24 | 43,28 | -0,01% | 121.643,00 |
| 22.10.2018 | 43,27 | 43,32 | 43,25 | 43,28 | -0,10% | 92.813,00 |
| 19.10.2018 | 43,31 | 43,35 | 43,27 | 43,33 | 0,13% | 86.361,00 |
| 18.10.2018 | 43,29 | 43,35 | 43,25 | 43,27 | 0,02% | 74.864,00 |
| 17.10.2018 | 43,35 | 43,35 | 43,19 | 43,26 | -0,09% | 137.092,00 |
| 16.10.2018 | 43,31 | 43,38 | 43,30 | 43,30 | -0,05% | 81.941,00 |
| 15.10.2018 | 43,35 | 43,35 | 43,23 | 43,32 | 0,16% | 78.981,00 |
| 12.10.2018 | 43,29 | 43,37 | 43,23 | 43,25 | -0,03% | 102.199,00 |
| 11.10.2018 | 43,34 | 43,40 | 43,19 | 43,27 | -0,10% | 100.979,00 |
| 10.10.2018 | 43,37 | 43,45 | 43,31 | 43,31 | -0,14% | 97.550,00 |
| 09.10.2018 | 43,41 | 43,48 | 43,31 | 43,37 | -0,02% | 69.859,00 |
| 08.10.2018 | 43,32 | 43,45 | 43,31 | 43,38 | 0,12% | 92.363,00 |
| 05.10.2018 | 43,32 | 43,36 | 43,18 | 43,33 | 0,09% | 83.639,00 |
| 04.10.2018 | 43,35 | 43,43 | 43,15 | 43,29 | -0,44% | 101.727,00 |
| 03.10.2018 | 43,32 | 43,51 | 43,24 | 43,48 | 0,58% | 185.534,00 |
| 02.10.2018 | 43,28 | 43,33 | 43,21 | 43,23 | -0,09% | 140.131,00 |
| 01.10.2018 | 43,43 | 43,44 | 43,20 | 43,27 | -0,07% | 111.745,00 |
| 28.09.2018 | 43,25 | 43,38 | 43,20 | 43,30 | 0,14% | 190.588,00 |
| 27.09.2018 | 43,51 | 43,70 | 43,23 | 43,24 | -0,55% | 155.514,00 |
| 26.09.2018 | 43,48 | 43,69 | 43,36 | 43,48 | 0,05% | 199.710,00 |
| 25.09.2018 | 43,68 | 44,60 | 43,21 | 43,46 | 18,71% | 528.491,00 |
| 24.09.2018 | 35,66 | 36,77 | 35,64 | 36,61 | 1,92% | 54.705,00 |
| 21.09.2018 | 37,05 | 37,22 | 35,83 | 35,92 | -2,42% | 61.689,00 |
| 20.09.2018 | 36,39 | 36,81 | 36,37 | 36,81 | 0,90% | 43.569,00 |
| 19.09.2018 | 36,70 | 36,70 | 36,34 | 36,48 | -0,44% | 12.873,00 |
| 18.09.2018 | 36,70 | 37,33 | 36,28 | 36,64 | -0,79% | 52.787,00 |
| 17.09.2018 | 36,51 | 37,35 | 36,32 | 36,93 | 0,44% | 51.167,00 |
| 14.09.2018 | 37,19 | 37,19 | 36,04 | 36,77 | -1,29% | 69.307,00 |
| 13.09.2018 | 37,86 | 37,88 | 36,46 | 37,25 | -1,51% | 98.671,00 |
| 12.09.2018 | 38,55 | 38,55 | 37,24 | 37,82 | -1,87% | 100.358,00 |
| 11.09.2018 | 37,26 | 39,75 | 37,26 | 38,54 | 8,20% | 195.787,00 |
| 10.09.2018 | 36,29 | 36,29 | 35,09 | 35,62 | -2,20% | 50.769,00 |
| 07.09.2018 | 35,90 | 37,69 | 35,56 | 36,42 | 3,29% | 86.776,00 |
| 06.09.2018 | 34,90 | 35,35 | 34,52 | 35,26 | -3,50% | 99.046,00 |
| 05.09.2018 | 36,40 | 36,63 | 36,01 | 36,54 | 0,11% | 26.402,00 |
| 04.09.2018 | 36,03 | 36,62 | 36,03 | 36,50 | 1,84% | 52.676,00 |
| 31.08.2018 | 35,01 | 35,93 | 35,01 | 35,84 | 2,75% | 72.297,00 |
| 30.08.2018 | 34,35 | 35,25 | 34,35 | 34,88 | 1,84% | 47.388,00 |
| 29.08.2018 | 33,61 | 34,31 | 33,37 | 34,25 | 1,45% | 41.140,00 |
| 28.08.2018 | 34,29 | 34,33 | 33,44 | 33,76 | -1,43% | 64.183,00 |
| 27.08.2018 | 34,62 | 34,62 | 34,03 | 34,25 | -0,75% | 42.058,00 |
| 24.08.2018 | 34,36 | 34,97 | 34,10 | 34,51 | 0,73% | 66.329,00 |
| 23.08.2018 | 34,09 | 34,40 | 33,97 | 34,26 | 0,44% | 56.333,00 |
| 22.08.2018 | 34,10 | 34,52 | 34,03 | 34,11 | -0,73% | 35.753,00 |
| 21.08.2018 | 35,19 | 35,34 | 34,36 | 34,36 | -2,08% | 52.483,00 |
| 20.08.2018 | 34,88 | 35,30 | 34,70 | 35,09 | 0,78% | 42.015,00 |
| 17.08.2018 | 34,31 | 34,82 | 34,00 | 34,82 | 1,58% | 45.169,00 |
| 16.08.2018 | 34,33 | 34,66 | 34,00 | 34,28 | 0,47% | 50.233,00 |
| 15.08.2018 | 33,99 | 34,19 | 33,38 | 34,12 | 0,00% | 91.735,00 |
| 14.08.2018 | 33,99 | 34,19 | 33,38 | 34,12 | 1,04% | 91.735,00 |
| 13.08.2018 | 34,31 | 34,31 | 33,65 | 33,77 | -1,26% | 34.519,00 |
| 10.08.2018 | 34,24 | 34,73 | 34,16 | 34,20 | 0,09% | 55.277,00 |
| 09.08.2018 | 34,20 | 34,96 | 34,16 | 34,17 | 0,47% | 58.704,00 |
| 08.08.2018 | 33,42 | 34,12 | 33,42 | 34,01 | 1,77% | 50.233,00 |
| 07.08.2018 | 34,48 | 34,49 | 33,33 | 33,42 | -2,31% | 64.117,00 |
| 06.08.2018 | 34,29 | 34,54 | 34,02 | 34,21 | -0,09% | 64.259,00 |
| 03.08.2018 | 36,11 | 36,20 | 34,24 | 34,24 | -2,51% | 59.826,00 |
| 02.08.2018 | 34,80 | 35,14 | 34,65 | 35,12 | 0,00% | 31.209,00 |
| 01.08.2018 | 34,80 | 35,14 | 34,65 | 35,12 | -0,09% | 31.124,00 |
| 31.07.2018 | 35,02 | 35,33 | 34,48 | 35,15 | 0,51% | 30.841,00 |
| 30.07.2018 | 35,51 | 35,51 | 34,94 | 34,97 | -0,65% | 49.027,00 |
| 27.07.2018 | 36,22 | 36,23 | 35,12 | 35,20 | -2,40% | 54.759,00 |
| 26.07.2018 | 34,68 | 36,37 | 34,68 | 36,07 | 0,24% | - |
| 25.07.2018 | 37,19 | 37,30 | 35,78 | 35,98 | 0,00% | 50.254,00 |
| 24.07.2018 | 37,19 | 37,30 | 35,78 | 35,98 | -2,41% | 50.251,00 |
| 23.07.2018 | 36,72 | 37,19 | 36,58 | 36,87 | 0,24% | 32.559,00 |
| 20.07.2018 | 36,56 | 36,98 | 36,43 | 36,78 | 0,85% | 20.091,00 |
| 19.07.2018 | 36,25 | 36,52 | 36,09 | 36,47 | 0,72% | 25.335,00 |