15,755€
1,32%
Echtzeit-Aktienkurs Sonos Inc.
Bid:
Ask:
Aktienkurse zur Sonos Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 15,77 | 15,78 | 15,75 | 15,75 | -0,40% | - |
| 02.05.2024 | 15,84 | 16,21 | 15,51 | 15,82 | -0,27% | - |
| 30.04.2024 | 16,14 | 16,53 | 15,80 | 15,86 | -1,94% | - |
| 29.04.2024 | 15,85 | 16,27 | 15,83 | 16,17 | 1,78% | - |
| 26.04.2024 | 15,95 | 16,27 | 15,89 | 15,89 | -0,63% | - |
| 25.04.2024 | 16,19 | 16,38 | 15,80 | 15,99 | -1,48% | - |
| 24.04.2024 | 16,56 | 16,70 | 16,23 | 16,23 | -2,02% | - |
| 23.04.2024 | 16,15 | 16,61 | 16,07 | 16,57 | 2,37% | - |
| 22.04.2024 | 15,91 | 16,18 | 15,91 | 16,18 | 1,85% | - |
| 19.04.2024 | 15,76 | 16,10 | 15,67 | 15,89 | -0,04% | - |
| 18.04.2024 | 15,95 | 16,19 | 15,74 | 15,90 | -0,27% | - |
| 17.04.2024 | 15,96 | 16,29 | 15,90 | 15,94 | -0,17% | - |
| 16.04.2024 | 15,90 | 16,21 | 15,71 | 15,97 | 0,23% | - |
| 15.04.2024 | 16,53 | 16,67 | 15,91 | 15,93 | -3,28% | 1.120,00 |
| 12.04.2024 | 16,60 | 16,73 | 16,41 | 16,47 | -0,90% | - |
| 11.04.2024 | 16,64 | 16,81 | 16,53 | 16,62 | -0,28% | - |
| 10.04.2024 | 16,70 | 16,79 | 16,28 | 16,67 | -0,38% | - |
| 09.04.2024 | 16,65 | 16,84 | 16,49 | 16,73 | 0,23% | - |
| 08.04.2024 | 16,87 | 17,18 | 16,41 | 16,69 | -1,49% | - |
| 05.04.2024 | 17,04 | 17,61 | 16,94 | 16,94 | -1,97% | - |
| 04.04.2024 | 17,57 | 17,80 | 17,26 | 17,28 | -1,77% | - |
| 03.04.2024 | 17,39 | 17,66 | 17,24 | 17,60 | 0,87% | 100,00 |
| 02.04.2024 | 17,53 | 17,62 | 17,12 | 17,44 | -2,16% | - |
| 28.03.2024 | 17,74 | 17,95 | 17,64 | 17,83 | 0,68% | - |
| 27.03.2024 | 17,44 | 17,80 | 17,26 | 17,71 | 0,13% | - |
| 26.03.2024 | 17,48 | 17,95 | 17,39 | 17,69 | 0,28% | - |
| 25.03.2024 | 17,74 | 17,91 | 17,47 | 17,64 | -1,84% | - |
| 22.03.2024 | 18,04 | 18,29 | 17,78 | 17,97 | 0,34% | - |
| 21.03.2024 | 17,37 | 18,00 | 17,35 | 17,91 | 4,37% | - |
| 20.03.2024 | 17,05 | 17,54 | 16,94 | 17,16 | 0,82% | - |
| 19.03.2024 | 16,39 | 17,23 | 16,31 | 17,02 | 2,28% | - |
| 18.03.2024 | 17,33 | 17,37 | 16,39 | 16,64 | -2,99% | - |
| 15.03.2024 | 17,13 | 17,34 | 17,01 | 17,15 | -0,94% | - |
| 14.03.2024 | 17,28 | 17,56 | 17,01 | 17,31 | 0,46% | - |
| 13.03.2024 | 17,15 | 17,40 | 17,03 | 17,23 | -0,14% | - |
| 12.03.2024 | 17,39 | 17,61 | 17,12 | 17,26 | -1,33% | - |
| 11.03.2024 | 17,40 | 17,67 | 17,25 | 17,49 | 0,22% | - |
| 08.03.2024 | 17,42 | 17,81 | 17,30 | 17,45 | 0,20% | - |
| 07.03.2024 | 17,24 | 17,62 | 17,22 | 17,41 | 0,42% | - |
| 06.03.2024 | 17,28 | 17,56 | 17,18 | 17,34 | 0,24% | - |
| 05.03.2024 | 17,56 | 17,74 | 17,19 | 17,30 | -1,99% | - |
| 04.03.2024 | 17,70 | 17,95 | 17,51 | 17,65 | -0,69% | - |
| 01.03.2024 | 17,59 | 17,86 | 17,47 | 17,77 | 0,88% | 653,00 |
| 29.02.2024 | 17,45 | 17,77 | 17,35 | 17,62 | 1,08% | - |
| 28.02.2024 | 17,32 | 17,75 | 17,21 | 17,43 | 0,37% | - |
| 27.02.2024 | 17,27 | 17,69 | 17,01 | 17,37 | 0,17% | - |
| 26.02.2024 | 17,15 | 17,38 | 16,96 | 17,34 | 0,73% | - |
| 23.02.2024 | 17,09 | 17,35 | 16,83 | 17,21 | 0,45% | - |
| 22.02.2024 | 17,13 | 17,30 | 16,94 | 17,13 | 0,34% | - |
| 21.02.2024 | 17,23 | 17,35 | 16,98 | 17,08 | -1,01% | - |
| 20.02.2024 | 17,01 | 17,27 | 16,81 | 17,25 | 1,23% | - |
| 19.02.2024 | 17,12 | 17,14 | 17,04 | 17,04 | -0,84% | - |
| 16.02.2024 | 17,86 | 17,93 | 17,18 | 17,19 | -4,05% | - |
| 15.02.2024 | 17,53 | 17,95 | 17,48 | 17,91 | 2,47% | - |
| 14.02.2024 | 16,98 | 17,67 | 16,79 | 17,48 | 3,01% | - |
| 13.02.2024 | 17,15 | 17,42 | 16,57 | 16,97 | -1,18% | - |
| 12.02.2024 | 16,94 | 17,30 | 16,92 | 17,17 | 1,04% | 280,00 |
| 09.02.2024 | 16,87 | 17,23 | 16,84 | 16,99 | 0,62% | - |
| 08.02.2024 | 17,84 | 18,26 | 16,76 | 16,89 | -5,79% | 4.316,00 |
| 07.02.2024 | 16,93 | 18,10 | 16,37 | 17,93 | 16,94% | - |
| 06.02.2024 | 14,74 | 15,37 | 14,61 | 15,33 | 3,86% | - |
| 05.02.2024 | 14,77 | 14,96 | 14,52 | 14,76 | -0,59% | - |
| 02.02.2024 | 14,59 | 14,91 | 14,36 | 14,85 | 1,66% | - |
| 01.02.2024 | 14,51 | 14,84 | 14,31 | 14,60 | 1,07% | - |
| 31.01.2024 | 14,84 | 14,96 | 14,37 | 14,45 | -2,41% | - |
| 30.01.2024 | 15,28 | 15,38 | 14,71 | 14,81 | -3,32% | - |
| 29.01.2024 | 15,02 | 15,35 | 14,98 | 15,31 | 1,93% | - |
| 26.01.2024 | 14,98 | 15,22 | 14,87 | 15,02 | 0,19% | - |
| 25.01.2024 | 14,99 | 15,32 | 14,85 | 15,00 | 0,10% | - |
| 24.01.2024 | 15,36 | 15,45 | 14,86 | 14,98 | -2,49% | - |
| 23.01.2024 | 15,38 | 15,65 | 15,15 | 15,36 | -0,27% | - |
| 22.01.2024 | 15,00 | 15,47 | 14,91 | 15,41 | 2,61% | - |
| 19.01.2024 | 14,52 | 15,07 | 14,34 | 15,01 | 3,16% | 650,00 |
| 18.01.2024 | 13,93 | 14,56 | 13,91 | 14,55 | 4,15% | - |
| 17.01.2024 | 14,37 | 14,61 | 13,84 | 13,97 | -3,59% | - |
| 16.01.2024 | 14,90 | 15,23 | 14,45 | 14,49 | -2,95% | - |
| 15.01.2024 | 14,95 | 14,95 | 14,84 | 14,93 | -0,20% | 263,00 |
| 12.01.2024 | 15,14 | 15,40 | 14,92 | 14,96 | -1,38% | - |
| 11.01.2024 | 15,37 | 15,40 | 14,98 | 15,17 | -1,12% | - |
| 10.01.2024 | 15,12 | 15,48 | 15,12 | 15,35 | 1,10% | - |
| 09.01.2024 | 15,18 | 15,34 | 15,01 | 15,18 | -0,62% | - |
| 08.01.2024 | 14,70 | 15,47 | 14,50 | 15,27 | 3,62% | - |
| 05.01.2024 | 14,43 | 14,75 | 14,26 | 14,74 | 2,11% | - |
| 04.01.2024 | 14,46 | 14,58 | 14,34 | 14,44 | -0,26% | - |
| 03.01.2024 | 15,20 | 15,34 | 14,40 | 14,47 | -5,27% | 40,00 |
| 02.01.2024 | 15,69 | 15,70 | 15,14 | 15,28 | -2,75% | - |
| 29.12.2023 | 15,71 | 15,75 | 15,67 | 15,71 | -0,21% | - |
| 28.12.2023 | 15,74 | 15,85 | 15,56 | 15,74 | 0,10% | - |
| 27.12.2023 | 15,81 | 15,93 | 15,62 | 15,73 | 0,54% | - |
| 22.12.2023 | 15,78 | 15,83 | 15,54 | 15,64 | -1,29% | - |
| 21.12.2023 | 15,62 | 15,87 | 15,47 | 15,85 | 1,86% | 788,00 |
| 20.12.2023 | 15,69 | 15,98 | 15,28 | 15,56 | -0,68% | - |
| 19.12.2023 | 15,55 | 15,76 | 15,53 | 15,67 | 1,49% | 250,00 |
| 18.12.2023 | 15,59 | 15,83 | 15,44 | 15,44 | -1,52% | - |
| 15.12.2023 | 15,82 | 16,05 | 15,50 | 15,67 | -1,02% | 630,00 |
| 14.12.2023 | 15,69 | 15,93 | 15,40 | 15,84 | 1,20% | - |
| 13.12.2023 | 15,38 | 15,70 | 15,16 | 15,65 | 1,68% | - |
| 12.12.2023 | 14,86 | 15,64 | 14,86 | 15,39 | 3,50% | - |
| 11.12.2023 | 15,02 | 15,08 | 14,79 | 14,87 | -1,16% | - |
| 08.12.2023 | 14,84 | 15,15 | 14,61 | 15,05 | 1,48% | - |