15,813€
-0,17%
Echtzeit-Aktienkurs Sonos Inc.
Bid:
Ask:
Aktienkurse zur Sonos Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 15,93 | 16,03 | 15,46 | 15,81 | -0,17% | - |
| 30.04.2024 | 16,17 | 16,28 | 15,77 | 15,84 | -1,89% | - |
| 29.04.2024 | 15,81 | 16,25 | 15,80 | 16,15 | 1,19% | 193,00 |
| 26.04.2024 | 15,97 | 16,24 | 15,83 | 15,96 | 0,09% | - |
| 25.04.2024 | 16,34 | 16,34 | 15,78 | 15,94 | -1,67% | - |
| 24.04.2024 | 16,55 | 16,68 | 16,20 | 16,21 | -2,01% | - |
| 23.04.2024 | 16,14 | 16,58 | 16,10 | 16,54 | 2,49% | - |
| 22.04.2024 | 15,87 | 16,17 | 15,76 | 16,14 | 1,70% | - |
| 19.04.2024 | 15,85 | 16,14 | 15,69 | 15,87 | 0,25% | - |
| 18.04.2024 | 15,84 | 16,16 | 15,70 | 15,83 | -0,75% | - |
| 17.04.2024 | 15,96 | 16,21 | 15,86 | 15,95 | 0,06% | - |
| 16.04.2024 | 15,90 | 16,11 | 15,67 | 15,94 | 0,25% | - |
| 15.04.2024 | 16,29 | 16,67 | 15,88 | 15,90 | -3,23% | - |
| 12.04.2024 | 16,60 | 16,73 | 16,38 | 16,43 | -1,08% | 175,00 |
| 11.04.2024 | 16,49 | 16,78 | 16,49 | 16,61 | 0,30% | - |
| 10.04.2024 | 16,85 | 16,85 | 16,38 | 16,56 | -0,78% | 230,00 |
| 09.04.2024 | 16,66 | 16,78 | 16,45 | 16,69 | 0,23% | - |
| 08.04.2024 | 16,90 | 17,08 | 16,37 | 16,65 | -1,45% | - |
| 05.04.2024 | 17,10 | 17,50 | 16,89 | 16,90 | -2,16% | 70,00 |
| 04.04.2024 | 17,55 | 17,78 | 17,21 | 17,27 | -1,76% | - |
| 03.04.2024 | 17,41 | 17,63 | 17,21 | 17,58 | 1,02% | - |
| 02.04.2024 | 17,63 | 17,63 | 17,09 | 17,40 | -1,36% | - |
| 28.03.2024 | 17,75 | 17,92 | 17,64 | 17,64 | -0,62% | - |
| 27.03.2024 | 17,39 | 17,77 | 17,31 | 17,75 | 2,08% | 90,00 |
| 26.03.2024 | 17,44 | 17,92 | 17,36 | 17,39 | -0,27% | - |
| 25.03.2024 | 17,70 | 17,82 | 17,43 | 17,44 | -2,15% | - |
| 22.03.2024 | 17,97 | 18,25 | 17,74 | 17,82 | -0,67% | - |
| 21.03.2024 | 17,27 | 17,97 | 17,22 | 17,94 | 3,61% | - |
| 20.03.2024 | 17,11 | 17,51 | 16,94 | 17,32 | 1,26% | - |
| 19.03.2024 | 16,39 | 17,20 | 16,30 | 17,10 | 4,27% | - |
| 18.03.2024 | 17,16 | 17,34 | 16,34 | 16,40 | -5,04% | 200,00 |
| 15.03.2024 | 17,12 | 17,31 | 16,98 | 17,27 | 0,77% | - |
| 14.03.2024 | 17,24 | 17,53 | 16,97 | 17,14 | -0,42% | - |
| 13.03.2024 | 17,06 | 17,37 | 16,99 | 17,21 | 0,31% | - |
| 12.03.2024 | 17,49 | 17,57 | 17,06 | 17,16 | -1,10% | - |
| 11.03.2024 | 17,42 | 17,64 | 17,32 | 17,35 | -0,47% | - |
| 08.03.2024 | 17,54 | 17,78 | 17,32 | 17,43 | 0,35% | - |
| 07.03.2024 | 17,43 | 17,53 | 17,13 | 17,37 | 0,72% | - |
| 06.03.2024 | 17,23 | 17,51 | 17,15 | 17,25 | -0,09% | - |
| 05.03.2024 | 17,59 | 17,67 | 17,15 | 17,26 | -2,08% | - |
| 04.03.2024 | 17,71 | 17,93 | 17,48 | 17,63 | -0,61% | - |
| 01.03.2024 | 17,68 | 17,85 | 17,44 | 17,74 | 0,88% | - |
| 29.02.2024 | 17,40 | 17,75 | 17,34 | 17,58 | 1,03% | 30,00 |
| 28.02.2024 | 17,42 | 17,72 | 17,22 | 17,40 | 0,35% | - |
| 27.02.2024 | 17,20 | 17,66 | 17,06 | 17,34 | 0,17% | - |
| 26.02.2024 | 17,07 | 17,32 | 16,93 | 17,31 | 0,62% | 140,00 |
| 23.02.2024 | 17,10 | 17,23 | 16,78 | 17,20 | 0,67% | - |
| 22.02.2024 | 17,10 | 17,29 | 16,87 | 17,09 | 0,46% | - |
| 21.02.2024 | 17,22 | 17,36 | 16,94 | 17,01 | -1,22% | - |
| 20.02.2024 | 17,13 | 17,23 | 16,81 | 17,22 | 0,53% | - |
| 19.02.2024 | 17,16 | 17,23 | 17,08 | 17,13 | -0,13% | 117,00 |
| 16.02.2024 | 17,85 | 18,03 | 17,14 | 17,15 | -4,07% | - |
| 15.02.2024 | 17,42 | 17,94 | 17,42 | 17,88 | 2,76% | - |
| 14.02.2024 | 16,94 | 17,65 | 16,94 | 17,40 | 2,78% | - |
| 13.02.2024 | 17,14 | 17,36 | 16,53 | 16,93 | -1,17% | - |
| 12.02.2024 | 16,99 | 17,27 | 16,91 | 17,13 | 1,00% | - |
| 09.02.2024 | 16,91 | 17,23 | 16,80 | 16,96 | 0,68% | 100,00 |
| 08.02.2024 | 17,74 | 18,24 | 16,73 | 16,85 | -5,02% | 100,00 |
| 07.02.2024 | 17,09 | 18,07 | 15,28 | 17,74 | 3,43% | 6,00 |
| 06.02.2024 | 14,75 | 18,42 | 14,61 | 17,15 | 16,25% | 750,00 |
| 05.02.2024 | 14,81 | 14,89 | 14,49 | 14,75 | -0,54% | - |
| 02.02.2024 | 14,55 | 14,89 | 14,33 | 14,83 | 1,78% | - |
| 01.02.2024 | 14,41 | 14,69 | 14,32 | 14,57 | 0,83% | - |
| 31.01.2024 | 14,78 | 14,95 | 14,41 | 14,45 | -2,23% | - |
| 30.01.2024 | 15,27 | 15,38 | 14,69 | 14,78 | -3,22% | - |
| 29.01.2024 | 14,99 | 15,32 | 14,94 | 15,27 | 1,85% | - |
| 26.01.2024 | 14,92 | 15,20 | 14,83 | 15,00 | 0,17% | - |
| 25.01.2024 | 15,05 | 15,29 | 14,85 | 14,97 | 0,13% | - |
| 24.01.2024 | 15,19 | 15,43 | 14,82 | 14,95 | -2,61% | - |
| 23.01.2024 | 15,39 | 15,62 | 15,13 | 15,35 | -0,20% | - |
| 22.01.2024 | 14,99 | 15,44 | 14,84 | 15,38 | 2,47% | - |
| 19.01.2024 | 14,42 | 15,04 | 14,31 | 15,01 | 3,45% | - |
| 18.01.2024 | 13,94 | 14,54 | 13,84 | 14,51 | 4,09% | - |
| 17.01.2024 | 14,45 | 14,58 | 13,81 | 13,94 | -3,53% | - |
| 16.01.2024 | 14,93 | 15,10 | 14,41 | 14,45 | -3,22% | - |
| 15.01.2024 | 15,05 | 15,05 | 14,87 | 14,93 | 0,02% | 24,00 |
| 12.01.2024 | 15,11 | 15,37 | 14,89 | 14,93 | -1,39% | - |
| 11.01.2024 | 15,32 | 15,36 | 14,95 | 15,14 | -0,75% | - |
| 10.01.2024 | 15,15 | 15,40 | 15,06 | 15,25 | 0,66% | - |
| 09.01.2024 | 15,23 | 15,25 | 15,00 | 15,15 | -0,64% | - |
| 08.01.2024 | 14,82 | 15,44 | 14,44 | 15,25 | 3,67% | - |
| 05.01.2024 | 14,42 | 14,72 | 14,21 | 14,71 | 2,33% | 100,00 |
| 04.01.2024 | 14,36 | 14,55 | 14,33 | 14,38 | -0,45% | 150,00 |
| 03.01.2024 | 15,25 | 15,25 | 14,37 | 14,44 | -5,36% | - |
| 02.01.2024 | 15,34 | 15,67 | 15,10 | 15,26 | -0,54% | 60,00 |
| 29.12.2023 | 15,71 | 15,77 | 15,34 | 15,34 | -2,39% | 30,00 |
| 28.12.2023 | 15,75 | 15,82 | 15,54 | 15,72 | 0,10% | - |
| 27.12.2023 | 15,62 | 15,89 | 15,49 | 15,70 | 0,58% | - |
| 22.12.2023 | 15,76 | 15,82 | 15,52 | 15,61 | -1,22% | - |
| 21.12.2023 | 15,46 | 15,84 | 15,43 | 15,80 | 1,82% | - |
| 20.12.2023 | 15,64 | 15,95 | 15,35 | 15,52 | -1,04% | - |
| 19.12.2023 | 15,53 | 15,73 | 15,39 | 15,68 | 1,05% | - |
| 18.12.2023 | 15,64 | 15,83 | 15,39 | 15,52 | -1,00% | - |
| 15.12.2023 | 15,81 | 15,97 | 15,59 | 15,68 | -0,52% | 100,00 |
| 14.12.2023 | 15,64 | 15,90 | 15,37 | 15,76 | 0,90% | - |
| 13.12.2023 | 15,37 | 15,70 | 15,15 | 15,62 | 1,69% | - |
| 12.12.2023 | 14,85 | 15,57 | 14,84 | 15,36 | 3,50% | - |
| 11.12.2023 | 14,99 | 15,06 | 14,49 | 14,84 | -1,54% | - |
| 08.12.2023 | 14,82 | 15,12 | 14,48 | 15,07 | 1,77% | - |
| 07.12.2023 | 14,73 | 14,97 | 14,50 | 14,81 | 0,61% | - |