Echtzeit-Aktienkurs Sonic Corp
Bid:
Ask:
Aktienkurse zur Sonic Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.12.2018 | 43,47 | 43,50 | 43,46 | 43,49 | 0,07% | 2.865.030,00 |
| 04.12.2018 | 43,46 | 43,50 | 43,46 | 43,46 | 0,00% | 565.466,00 |
| 03.12.2018 | 43,46 | 43,47 | 43,45 | 43,46 | 0,02% | 455.680,00 |
| 30.11.2018 | 43,46 | 43,47 | 43,44 | 43,45 | -0,02% | 842.532,00 |
| 29.11.2018 | 43,46 | 43,47 | 43,44 | 43,46 | -0,02% | 734.405,00 |
| 28.11.2018 | 43,48 | 43,48 | 43,45 | 43,47 | 0,00% | 261.036,00 |
| 27.11.2018 | 43,47 | 43,48 | 43,45 | 43,47 | -0,02% | 242.399,00 |
| 26.11.2018 | 43,47 | 43,48 | 43,44 | 43,48 | 0,02% | 221.690,00 |
| 23.11.2018 | 43,40 | 43,48 | 43,40 | 43,47 | 0,25% | 274.375,00 |
| 21.11.2018 | 43,36 | 43,38 | 43,35 | 43,36 | 0,02% | 503.409,00 |
| 20.11.2018 | 43,35 | 43,39 | 43,32 | 43,35 | -0,05% | 791.878,00 |
| 19.11.2018 | 43,35 | 43,40 | 43,35 | 43,37 | 0,02% | 673.997,00 |
| 16.11.2018 | 43,35 | 43,38 | 43,35 | 43,36 | 0,02% | 791.979,00 |
| 15.11.2018 | 43,35 | 43,40 | 43,34 | 43,35 | 0,00% | 949.005,00 |
| 14.11.2018 | 43,38 | 43,39 | 43,32 | 43,35 | 0,00% | 657.997,00 |
| 13.11.2018 | 43,37 | 43,41 | 43,32 | 43,35 | 0,00% | 616.558,00 |
| 12.11.2018 | 43,34 | 43,42 | 43,34 | 43,35 | 0,07% | 440.551,00 |
| 09.11.2018 | 43,37 | 43,43 | 43,31 | 43,32 | -0,09% | 763.201,00 |
| 08.11.2018 | 43,41 | 43,44 | 43,35 | 43,36 | -0,18% | 366.622,00 |
| 07.11.2018 | 43,40 | 43,49 | 43,36 | 43,44 | 0,14% | 601.909,00 |
| 06.11.2018 | 43,39 | 43,41 | 43,31 | 43,38 | -0,12% | 441.393,00 |
| 05.11.2018 | 43,27 | 43,52 | 43,27 | 43,43 | 0,30% | 703.828,00 |
| 02.11.2018 | 43,31 | 43,34 | 43,28 | 43,30 | -0,07% | 984.525,00 |
| 01.11.2018 | 43,30 | 43,33 | 43,24 | 43,33 | 0,12% | 574.955,00 |
| 31.10.2018 | 43,34 | 43,34 | 43,21 | 43,28 | -0,05% | 868.477,00 |
| 30.10.2018 | 43,27 | 43,34 | 43,27 | 43,30 | 0,02% | 883.746,00 |
| 29.10.2018 | 43,30 | 43,34 | 43,23 | 43,29 | 0,07% | 801.011,00 |
| 26.10.2018 | 43,31 | 43,36 | 43,19 | 43,26 | -0,18% | 858.921,00 |
| 25.10.2018 | 43,22 | 43,34 | 43,17 | 43,34 | 0,32% | 923.259,00 |
| 24.10.2018 | 43,28 | 43,32 | 43,17 | 43,20 | -0,14% | 1.018.189,00 |
| 23.10.2018 | 43,27 | 43,34 | 43,23 | 43,26 | -0,02% | 847.926,00 |
| 22.10.2018 | 43,33 | 43,34 | 43,24 | 43,27 | -0,07% | 654.074,00 |
| 19.10.2018 | 43,27 | 43,35 | 43,27 | 43,30 | 0,09% | 577.284,00 |
| 18.10.2018 | 43,24 | 43,35 | 43,24 | 43,26 | 0,02% | 918.526,00 |
| 17.10.2018 | 43,33 | 43,35 | 43,19 | 43,25 | -0,12% | 1.120.976,00 |
| 16.10.2018 | 43,33 | 43,39 | 43,27 | 43,30 | -0,01% | 902.346,00 |
| 15.10.2018 | 43,27 | 43,35 | 43,23 | 43,31 | 0,10% | 709.359,00 |
| 12.10.2018 | 43,31 | 43,37 | 43,23 | 43,26 | 0,00% | 1.090.956,00 |
| 11.10.2018 | 43,30 | 43,40 | 43,18 | 43,26 | -0,12% | 1.139.116,00 |
| 10.10.2018 | 43,33 | 43,45 | 43,31 | 43,31 | -0,14% | 966.910,00 |
| 09.10.2018 | 43,33 | 43,50 | 43,30 | 43,37 | -0,02% | 693.678,00 |
| 08.10.2018 | 43,26 | 43,46 | 43,26 | 43,38 | 0,16% | 686.616,00 |
| 05.10.2018 | 43,26 | 43,37 | 43,18 | 43,31 | 0,05% | 1.049.890,00 |
| 04.10.2018 | 43,38 | 43,45 | 43,15 | 43,29 | -0,37% | 1.152.853,00 |
| 03.10.2018 | 43,29 | 43,51 | 43,24 | 43,45 | 0,49% | 1.631.464,00 |
| 02.10.2018 | 43,31 | 43,39 | 43,21 | 43,24 | -0,07% | 1.778.285,00 |
| 01.10.2018 | 43,33 | 43,49 | 43,20 | 43,27 | -0,16% | 1.185.170,00 |
| 28.09.2018 | 43,22 | 43,38 | 43,20 | 43,34 | 0,25% | 2.066.816,00 |
| 27.09.2018 | 43,57 | 43,74 | 43,22 | 43,23 | -0,55% | 3.672.116,00 |
| 26.09.2018 | 43,50 | 43,71 | 43,36 | 43,47 | 0,02% | 2.495.975,00 |
| 25.09.2018 | 43,56 | 44,87 | 43,20 | 43,46 | 18,71% | 17.840.816,00 |
| 24.09.2018 | 35,80 | 36,77 | 35,61 | 36,61 | 1,92% | 477.290,00 |
| 21.09.2018 | 36,90 | 37,29 | 35,82 | 35,92 | -2,34% | 1.285.443,00 |
| 20.09.2018 | 36,74 | 36,81 | 36,37 | 36,78 | 0,88% | 518.441,00 |
| 19.09.2018 | 36,62 | 36,87 | 36,33 | 36,46 | -0,49% | 307.626,00 |
| 18.09.2018 | 36,75 | 37,35 | 36,28 | 36,64 | -0,79% | 618.051,00 |
| 17.09.2018 | 36,72 | 37,36 | 36,27 | 36,93 | 0,41% | 490.630,00 |
| 14.09.2018 | 37,25 | 37,71 | 36,02 | 36,78 | -1,21% | 940.130,00 |
| 13.09.2018 | 38,00 | 38,00 | 36,45 | 37,23 | -1,53% | 1.045.847,00 |
| 12.09.2018 | 38,71 | 38,71 | 37,12 | 37,81 | -1,92% | 1.240.729,00 |
| 11.09.2018 | 37,23 | 39,75 | 37,23 | 38,55 | 8,23% | 2.558.327,00 |
| 10.09.2018 | 36,51 | 36,63 | 35,08 | 35,62 | -2,14% | 778.099,00 |
| 07.09.2018 | 35,50 | 37,75 | 35,47 | 36,40 | 3,23% | 1.525.618,00 |
| 06.09.2018 | 35,45 | 35,45 | 34,36 | 35,26 | -3,53% | 1.387.831,00 |
| 05.09.2018 | 36,55 | 36,63 | 35,89 | 36,55 | 0,19% | 331.617,00 |
| 04.09.2018 | 35,88 | 36,63 | 35,88 | 36,48 | 1,73% | 485.168,00 |
| 31.08.2018 | 34,94 | 35,93 | 34,89 | 35,86 | 2,81% | 723.947,00 |
| 30.08.2018 | 34,27 | 35,26 | 34,27 | 34,88 | 1,84% | 474.209,00 |
| 29.08.2018 | 33,78 | 34,31 | 33,30 | 34,25 | 1,36% | 552.329,00 |
| 28.08.2018 | 34,36 | 34,41 | 33,42 | 33,79 | -1,31% | 542.165,00 |
| 27.08.2018 | 34,61 | 34,80 | 34,03 | 34,24 | -0,84% | 469.852,00 |
| 24.08.2018 | 34,26 | 34,97 | 33,95 | 34,53 | 0,79% | 644.225,00 |
| 23.08.2018 | 34,10 | 34,41 | 33,88 | 34,26 | 0,44% | 505.998,00 |
| 22.08.2018 | 34,27 | 34,54 | 34,02 | 34,11 | -0,76% | 481.531,00 |
| 21.08.2018 | 35,20 | 35,45 | 34,34 | 34,37 | -2,02% | 562.350,00 |
| 20.08.2018 | 34,92 | 35,34 | 34,63 | 35,08 | 0,80% | 390.760,00 |
| 17.08.2018 | 34,20 | 34,84 | 33,99 | 34,80 | 1,49% | 928.031,00 |
| 16.08.2018 | 34,25 | 34,67 | 34,00 | 34,29 | 0,38% | 603.780,00 |
| 15.08.2018 | 33,97 | 34,38 | 33,73 | 34,16 | 0,09% | 457.993,00 |
| 14.08.2018 | 33,88 | 34,20 | 33,37 | 34,13 | 0,98% | 626.951,00 |
| 13.08.2018 | 34,25 | 34,61 | 33,61 | 33,80 | -1,20% | 435.661,00 |
| 10.08.2018 | 34,08 | 34,75 | 33,42 | 34,21 | 0,06% | 501.439,00 |
| 09.08.2018 | 34,14 | 34,97 | 34,14 | 34,19 | 0,56% | 574.624,00 |
| 08.08.2018 | 33,38 | 34,13 | 33,38 | 34,00 | 1,71% | 532.481,00 |
| 07.08.2018 | 34,21 | 34,50 | 33,31 | 33,43 | -2,28% | 765.919,00 |
| 06.08.2018 | 34,19 | 34,79 | 33,97 | 34,21 | -0,20% | 621.184,00 |
| 03.08.2018 | 35,80 | 36,23 | 34,24 | 34,28 | -4,27% | 661.371,00 |
| 02.08.2018 | 34,95 | 35,86 | 34,81 | 35,81 | 1,96% | 371.756,00 |
| 01.08.2018 | 35,03 | 35,16 | 34,60 | 35,12 | -0,09% | 323.732,00 |
| 31.07.2018 | 35,00 | 35,65 | 34,41 | 35,15 | 0,49% | 313.119,00 |
| 30.07.2018 | 35,29 | 35,54 | 34,94 | 34,98 | -0,65% | 382.841,00 |
| 27.07.2018 | 36,06 | 36,42 | 35,11 | 35,21 | -2,36% | 397.847,00 |
| 26.07.2018 | 35,66 | 36,37 | 35,56 | 36,06 | 0,95% | 503.427,00 |
| 25.07.2018 | 34,41 | 36,10 | 33,50 | 35,72 | -0,72% | 382.957,00 |
| 24.07.2018 | 37,07 | 37,44 | 35,77 | 35,98 | -2,41% | 407.841,00 |
| 23.07.2018 | 36,61 | 37,20 | 36,55 | 36,87 | 0,24% | 424.879,00 |
| 20.07.2018 | 36,46 | 37,00 | 36,32 | 36,78 | 0,85% | 266.362,00 |
| 19.07.2018 | 36,07 | 36,52 | 36,07 | 36,47 | 0,72% | 246.827,00 |
| 18.07.2018 | 36,39 | 36,84 | 36,07 | 36,21 | 1,49% | 645.890,00 |
| 17.07.2018 | 35,36 | 35,89 | 34,90 | 35,68 | 0,00% | 544.792,00 |