15,820€
1,02%
Echtzeit-Aktienkurs Sonos Inc.
Bid:
Ask:
Aktienkurse zur Sonos Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 15,73 | 15,97 | 15,73 | 15,97 | 1,95% | - |
| 02.05.2024 | 15,57 | 15,66 | 15,57 | 15,66 | -2,28% | - |
| 30.04.2024 | 16,01 | 16,03 | 16,01 | 16,03 | -0,59% | - |
| 29.04.2024 | 15,72 | 16,12 | 15,72 | 16,12 | 0,40% | - |
| 26.04.2024 | 15,84 | 16,06 | 15,84 | 16,06 | 1,61% | - |
| 25.04.2024 | 16,01 | 16,01 | 15,80 | 15,80 | -3,83% | - |
| 24.04.2024 | 16,42 | 16,43 | 16,42 | 16,43 | 1,48% | - |
| 23.04.2024 | 15,98 | 16,19 | 15,98 | 16,19 | 1,66% | - |
| 22.04.2024 | 15,75 | 15,93 | 15,75 | 15,93 | -0,06% | - |
| 19.04.2024 | 15,63 | 15,94 | 15,63 | 15,94 | 0,16% | - |
| 18.04.2024 | 15,79 | 15,91 | 15,79 | 15,91 | 0,44% | - |
| 17.04.2024 | 15,81 | 15,84 | 15,81 | 15,84 | 0,64% | - |
| 16.04.2024 | 15,74 | 15,74 | 15,74 | 15,74 | -2,84% | - |
| 15.04.2024 | 16,31 | 16,31 | 16,20 | 16,20 | -2,14% | - |
| 12.04.2024 | 16,47 | 16,56 | 16,47 | 16,56 | -0,72% | - |
| 11.04.2024 | 16,48 | 16,68 | 16,48 | 16,68 | -0,12% | - |
| 10.04.2024 | 16,55 | 16,70 | 16,55 | 16,70 | 0,48% | - |
| 09.04.2024 | 16,50 | 16,62 | 16,50 | 16,62 | -0,45% | - |
| 08.04.2024 | 16,71 | 16,87 | 16,69 | 16,69 | -2,25% | 20,00 |
| 05.04.2024 | 17,12 | 17,34 | 17,05 | 17,08 | -2,54% | 625,00 |
| 04.04.2024 | 17,40 | 17,52 | 17,40 | 17,52 | 0,98% | - |
| 03.04.2024 | 17,20 | 17,35 | 17,20 | 17,35 | 0,09% | - |
| 02.04.2024 | 17,33 | 17,34 | 17,12 | 17,34 | -2,58% | 126,00 |
| 28.03.2024 | 17,69 | 17,80 | 17,69 | 17,80 | 1,54% | - |
| 27.03.2024 | 17,34 | 17,53 | 17,34 | 17,53 | -1,49% | - |
| 26.03.2024 | 17,35 | 17,79 | 17,26 | 17,79 | 1,02% | 1.000,00 |
| 25.03.2024 | 17,65 | 17,66 | 17,61 | 17,61 | -2,84% | 10,00 |
| 22.03.2024 | 17,90 | 18,13 | 17,90 | 18,13 | 5,07% | 1.500,00 |
| 21.03.2024 | 17,25 | 17,25 | 17,25 | 17,25 | 1,26% | - |
| 20.03.2024 | 17,04 | 17,04 | 17,04 | 17,04 | 4,29% | - |
| 19.03.2024 | 16,34 | 16,34 | 16,34 | 16,34 | -3,66% | - |
| 18.03.2024 | 16,96 | 16,96 | 16,96 | 16,96 | -1,11% | - |
| 15.03.2024 | 17,07 | 17,15 | 17,07 | 17,15 | -0,09% | - |
| 14.03.2024 | 17,20 | 17,20 | 17,16 | 17,16 | 0,44% | - |
| 13.03.2024 | 17,09 | 17,09 | 17,09 | 17,09 | -0,73% | - |
| 12.03.2024 | 17,27 | 17,27 | 17,21 | 17,21 | -1,69% | - |
| 11.03.2024 | 17,23 | 17,51 | 17,23 | 17,51 | -0,14% | - |
| 08.03.2024 | 17,23 | 17,53 | 17,23 | 17,53 | 1,89% | - |
| 07.03.2024 | 17,11 | 17,21 | 17,11 | 17,21 | -0,20% | - |
| 06.03.2024 | 17,10 | 17,24 | 16,93 | 17,24 | -0,14% | 665,00 |
| 05.03.2024 | 17,42 | 17,42 | 17,27 | 17,27 | -2,51% | - |
| 04.03.2024 | 17,52 | 18,09 | 17,52 | 17,71 | 1,40% | 200,00 |
| 01.03.2024 | 17,40 | 17,47 | 17,40 | 17,47 | -0,57% | - |
| 29.02.2024 | 17,22 | 17,57 | 17,19 | 17,57 | 1,71% | 18,00 |
| 28.02.2024 | 17,18 | 17,27 | 17,18 | 17,27 | -0,72% | - |
| 27.02.2024 | 17,14 | 17,40 | 17,14 | 17,40 | 1,16% | - |
| 26.02.2024 | 17,01 | 17,20 | 17,01 | 17,20 | 1,42% | - |
| 23.02.2024 | 16,96 | 16,96 | 16,96 | 16,96 | 0,38% | - |
| 22.02.2024 | 16,89 | 16,89 | 16,89 | 16,89 | -0,88% | - |
| 21.02.2024 | 17,04 | 17,04 | 17,04 | 17,04 | -1,22% | - |
| 20.02.2024 | 16,94 | 17,25 | 16,94 | 17,25 | 1,62% | 180,00 |
| 19.02.2024 | 16,98 | 16,98 | 16,98 | 16,98 | -2,69% | - |
| 16.02.2024 | 17,69 | 17,69 | 17,38 | 17,45 | -0,26% | 60,00 |
| 15.02.2024 | 17,28 | 17,49 | 17,28 | 17,49 | -0,03% | - |
| 14.02.2024 | 16,80 | 17,50 | 16,80 | 17,50 | 4,42% | - |
| 13.02.2024 | 16,97 | 16,97 | 16,76 | 16,76 | -1,18% | - |
| 12.02.2024 | 16,79 | 16,96 | 16,79 | 16,96 | 0,62% | - |
| 09.02.2024 | 16,71 | 16,88 | 16,71 | 16,85 | -6,91% | 5.000,00 |
| 08.02.2024 | 17,62 | 18,10 | 17,62 | 18,10 | 1,94% | 100,00 |
| 07.02.2024 | 16,94 | 17,76 | 16,93 | 17,76 | 19,28% | 100,00 |
| 06.02.2024 | 14,58 | 14,89 | 14,58 | 14,89 | 1,60% | - |
| 05.02.2024 | 14,67 | 14,67 | 14,65 | 14,65 | 1,77% | 200,00 |
| 02.02.2024 | 14,44 | 14,44 | 14,40 | 14,40 | -1,17% | - |
| 01.02.2024 | 14,31 | 14,57 | 14,31 | 14,57 | -0,82% | - |
| 31.01.2024 | 14,67 | 14,69 | 14,67 | 14,69 | -2,17% | - |
| 30.01.2024 | 15,14 | 15,14 | 15,01 | 15,01 | 0,13% | - |
| 29.01.2024 | 14,86 | 14,99 | 14,86 | 14,99 | -0,30% | - |
| 26.01.2024 | 14,78 | 15,04 | 14,78 | 15,04 | -1,28% | 100,00 |
| 25.01.2024 | 14,83 | 15,23 | 14,83 | 15,23 | 0,30% | - |
| 24.01.2024 | 15,17 | 15,19 | 15,17 | 15,19 | -2,38% | - |
| 23.01.2024 | 15,19 | 15,56 | 15,19 | 15,56 | 2,47% | - |
| 22.01.2024 | 14,85 | 15,18 | 14,85 | 15,18 | 4,37% | - |
| 19.01.2024 | 14,38 | 14,55 | 14,38 | 14,55 | 1,22% | - |
| 18.01.2024 | 13,78 | 14,37 | 13,78 | 14,37 | 2,90% | - |
| 17.01.2024 | 14,27 | 14,27 | 13,97 | 13,97 | -4,55% | 50,00 |
| 16.01.2024 | 14,78 | 14,78 | 14,63 | 14,63 | -0,10% | - |
| 15.01.2024 | 14,65 | 14,65 | 14,65 | 14,65 | -2,92% | - |
| 12.01.2024 | 14,84 | 15,09 | 14,84 | 15,09 | -0,46% | - |
| 11.01.2024 | 15,03 | 15,16 | 15,03 | 15,16 | -0,30% | - |
| 10.01.2024 | 14,99 | 15,20 | 14,99 | 15,20 | 0,90% | - |
| 09.01.2024 | 15,06 | 15,07 | 15,06 | 15,07 | 0,00% | - |
| 08.01.2024 | 14,51 | 15,07 | 14,51 | 15,07 | 4,73% | - |
| 05.01.2024 | 14,15 | 14,39 | 14,15 | 14,39 | -0,42% | - |
| 04.01.2024 | 14,16 | 14,45 | 14,16 | 14,45 | -2,33% | - |
| 03.01.2024 | 15,05 | 15,05 | 14,79 | 14,79 | -3,68% | - |
| 02.01.2024 | 15,39 | 15,39 | 15,36 | 15,36 | -1,35% | 300,00 |
| 29.12.2023 | 15,57 | 15,57 | 15,57 | 15,57 | 1,10% | - |
| 28.12.2023 | 15,47 | 15,47 | 15,40 | 15,40 | -1,57% | 40,00 |
| 27.12.2023 | 15,64 | 15,64 | 15,64 | 15,64 | 0,74% | - |
| 22.12.2023 | 15,53 | 15,53 | 15,53 | 15,53 | 1,94% | - |
| 21.12.2023 | 15,23 | 15,23 | 15,23 | 15,23 | -0,85% | - |
| 20.12.2023 | 15,36 | 15,36 | 15,36 | 15,36 | 1,02% | - |
| 19.12.2023 | 15,21 | 15,21 | 15,21 | 15,21 | -0,59% | - |
| 18.12.2023 | 15,30 | 15,30 | 15,30 | 15,30 | -1,07% | - |
| 15.12.2023 | 15,56 | 15,73 | 15,46 | 15,46 | 1,05% | 690,00 |
| 14.12.2023 | 15,30 | 15,30 | 15,30 | 15,30 | 1,39% | - |
| 13.12.2023 | 15,09 | 15,09 | 15,09 | 15,09 | -1,60% | - |
| 12.12.2023 | 15,12 | 15,34 | 15,12 | 15,34 | 4,21% | 534,00 |
| 11.12.2023 | 14,72 | 14,72 | 14,72 | 14,72 | -2,00% | 54,00 |
| 08.12.2023 | 14,65 | 15,02 | 14,65 | 15,02 | 2,53% | - |