16,148€
0,86%
Echtzeit-Aktienkurs Sonos Inc.
Bid:
Ask:
Aktienkurse zur Sonos Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 16,16 | 16,17 | 16,16 | 16,16 | 0,92% | - |
| 22.04.2024 | 15,74 | 16,01 | 15,74 | 16,01 | 0,91% | 294,00 |
| 19.04.2024 | 15,81 | 15,87 | 15,81 | 15,87 | 0,73% | 140,00 |
| 18.04.2024 | 15,75 | 15,75 | 15,75 | 15,75 | -1,35% | 25,00 |
| 17.04.2024 | 15,91 | 16,29 | 15,90 | 15,97 | 1,30% | - |
| 16.04.2024 | 15,76 | 15,76 | 15,76 | 15,76 | -1,10% | 65,00 |
| 15.04.2024 | 16,31 | 16,38 | 15,94 | 15,94 | -3,85% | 1.084,00 |
| 12.04.2024 | 16,67 | 16,73 | 16,52 | 16,57 | -0,61% | - |
| 11.04.2024 | 16,64 | 16,80 | 16,53 | 16,68 | 0,30% | - |
| 10.04.2024 | 16,56 | 16,63 | 16,56 | 16,63 | -0,25% | 140,00 |
| 09.04.2024 | 16,65 | 16,84 | 16,49 | 16,67 | -0,19% | - |
| 08.04.2024 | 16,65 | 16,70 | 16,65 | 16,70 | -1,18% | 120,00 |
| 05.04.2024 | 17,11 | 17,20 | 16,90 | 16,90 | -2,48% | 1.230,00 |
| 04.04.2024 | 17,40 | 17,50 | 17,33 | 17,33 | -1,34% | 163,00 |
| 03.04.2024 | 17,22 | 17,57 | 17,22 | 17,57 | 1,24% | 250,00 |
| 02.04.2024 | 17,67 | 17,67 | 17,33 | 17,35 | -2,88% | 108,00 |
| 28.03.2024 | 17,81 | 17,87 | 17,81 | 17,87 | 1,33% | 60,00 |
| 27.03.2024 | 17,51 | 17,63 | 17,36 | 17,63 | 1,67% | 1.661,00 |
| 26.03.2024 | 17,36 | 17,36 | 17,34 | 17,34 | -1,03% | 1.064,00 |
| 25.03.2024 | 17,83 | 17,83 | 17,52 | 17,52 | -1,93% | 443,00 |
| 22.03.2024 | 18,00 | 18,17 | 17,78 | 17,87 | -0,03% | 1.816,00 |
| 21.03.2024 | 17,66 | 17,87 | 17,66 | 17,87 | 4,43% | 500,00 |
| 20.03.2024 | 17,05 | 17,54 | 16,94 | 17,11 | 4,06% | - |
| 19.03.2024 | 16,51 | 16,51 | 16,45 | 16,45 | -1,29% | 667,00 |
| 18.03.2024 | 17,19 | 17,23 | 16,47 | 16,66 | -2,49% | 1.480,00 |
| 15.03.2024 | 17,06 | 17,09 | 17,06 | 17,09 | -0,01% | 322,00 |
| 14.03.2024 | 17,30 | 17,56 | 17,04 | 17,09 | -0,65% | - |
| 13.03.2024 | 17,15 | 17,20 | 17,15 | 17,20 | -0,64% | 259,00 |
| 12.03.2024 | 17,30 | 17,32 | 17,24 | 17,31 | -1,09% | 1.367,00 |
| 11.03.2024 | 17,18 | 17,50 | 17,18 | 17,50 | -0,88% | 450,00 |
| 08.03.2024 | 17,22 | 17,66 | 17,21 | 17,66 | 1,99% | 320,00 |
| 07.03.2024 | 17,12 | 17,31 | 16,97 | 17,31 | 0,20% | 928,00 |
| 06.03.2024 | 17,28 | 17,28 | 17,28 | 17,28 | -0,83% | 500,00 |
| 05.03.2024 | 17,42 | 17,42 | 17,42 | 17,42 | -0,99% | 100,00 |
| 04.03.2024 | 17,53 | 17,87 | 17,52 | 17,60 | -0,51% | 611,00 |
| 01.03.2024 | 17,72 | 17,72 | 17,47 | 17,69 | 0,37% | 526,00 |
| 29.02.2024 | 17,39 | 17,62 | 17,39 | 17,62 | 0,23% | 238,00 |
| 28.02.2024 | 17,51 | 17,58 | 17,44 | 17,58 | 1,41% | 295,00 |
| 27.02.2024 | 17,14 | 17,50 | 17,14 | 17,34 | 0,20% | 959,00 |
| 26.02.2024 | 16,98 | 17,30 | 16,98 | 17,30 | 0,46% | 1.090,00 |
| 23.02.2024 | 17,09 | 17,22 | 16,86 | 17,22 | 0,50% | 823,00 |
| 22.02.2024 | 17,22 | 17,22 | 17,14 | 17,14 | 0,03% | 1.060,00 |
| 21.02.2024 | 17,20 | 17,20 | 17,13 | 17,13 | -0,09% | 70,00 |
| 20.02.2024 | 17,21 | 17,21 | 16,82 | 17,15 | 1,00% | 341,00 |
| 19.02.2024 | 16,97 | 16,98 | 16,97 | 16,98 | -2,78% | 220,00 |
| 16.02.2024 | 18,04 | 18,04 | 17,46 | 17,46 | -1,85% | 178,00 |
| 15.02.2024 | 17,27 | 17,79 | 17,27 | 17,79 | 2,15% | 343,00 |
| 14.02.2024 | 17,14 | 17,54 | 17,14 | 17,42 | 3,14% | 251,00 |
| 13.02.2024 | 17,30 | 17,30 | 16,71 | 16,89 | -1,97% | 273,00 |
| 12.02.2024 | 16,79 | 17,29 | 16,79 | 17,23 | 1,89% | 581,00 |
| 09.02.2024 | 16,71 | 17,12 | 16,71 | 16,91 | -1,63% | 1.510,00 |
| 08.02.2024 | 17,62 | 18,18 | 17,19 | 17,19 | -3,67% | 2.345,00 |
| 07.02.2024 | 17,50 | 18,00 | 16,35 | 17,84 | 16,98% | 18.439,00 |
| 06.02.2024 | 14,88 | 15,25 | 14,88 | 15,25 | 3,53% | 605,00 |
| 05.02.2024 | 14,67 | 14,97 | 14,67 | 14,73 | -0,61% | 803,00 |
| 02.02.2024 | 14,61 | 14,82 | 14,61 | 14,82 | 2,53% | 63,00 |
| 01.02.2024 | 14,60 | 14,60 | 14,46 | 14,46 | -2,22% | 8,00 |
| 31.01.2024 | 14,87 | 14,90 | 14,37 | 14,78 | -1,71% | - |
| 30.01.2024 | 15,05 | 15,05 | 15,04 | 15,04 | -1,54% | 202,00 |
| 29.01.2024 | 14,85 | 15,28 | 14,85 | 15,28 | 0,66% | 385,00 |
| 26.01.2024 | 14,79 | 15,18 | 14,79 | 15,18 | 0,55% | 103,00 |
| 25.01.2024 | 14,97 | 15,32 | 14,85 | 15,09 | -0,38% | - |
| 24.01.2024 | 15,42 | 15,42 | 15,15 | 15,15 | -2,45% | 150,00 |
| 23.01.2024 | 15,12 | 15,53 | 15,12 | 15,53 | 2,44% | 1.020,00 |
| 22.01.2024 | 14,80 | 15,26 | 14,80 | 15,16 | 2,40% | 1.930,00 |
| 19.01.2024 | 14,57 | 14,89 | 14,34 | 14,81 | 2,71% | - |
| 18.01.2024 | 13,78 | 14,42 | 13,78 | 14,42 | 0,87% | 200,00 |
| 17.01.2024 | 14,23 | 14,29 | 14,23 | 14,29 | -2,54% | 84,00 |
| 16.01.2024 | 14,89 | 15,23 | 14,63 | 14,66 | 0,12% | - |
| 15.01.2024 | 14,65 | 14,65 | 14,65 | 14,65 | -1,84% | 5,00 |
| 12.01.2024 | 14,92 | 14,92 | 14,92 | 14,92 | -1,03% | 200,00 |
| 11.01.2024 | 15,02 | 15,08 | 15,02 | 15,08 | -1,41% | 650,00 |
| 10.01.2024 | 15,17 | 15,29 | 15,17 | 15,29 | -1,10% | 220,00 |
| 09.01.2024 | 15,30 | 15,46 | 15,30 | 15,46 | 1,64% | 145,00 |
| 08.01.2024 | 14,65 | 15,21 | 14,65 | 15,21 | 4,07% | 550,00 |
| 05.01.2024 | 14,56 | 14,62 | 14,56 | 14,62 | 1,49% | 1.579,00 |
| 04.01.2024 | 14,18 | 14,40 | 14,18 | 14,40 | 0,14% | 85,00 |
| 03.01.2024 | 14,83 | 14,93 | 14,38 | 14,38 | -6,80% | 286,00 |
| 02.01.2024 | 15,65 | 15,88 | 15,43 | 15,43 | 0,59% | 268,00 |
| 29.12.2023 | 15,44 | 15,82 | 15,34 | 15,34 | -2,29% | 101,00 |
| 28.12.2023 | 15,44 | 15,74 | 15,44 | 15,70 | -0,92% | 1.162,00 |
| 27.12.2023 | 15,55 | 15,85 | 15,47 | 15,85 | 1,08% | 1.289,00 |
| 22.12.2023 | 15,52 | 15,68 | 15,52 | 15,68 | 0,16% | 104,00 |
| 21.12.2023 | 15,28 | 15,86 | 15,28 | 15,65 | 1,16% | 240,00 |
| 20.12.2023 | 15,68 | 15,90 | 15,35 | 15,47 | -0,19% | 386,00 |
| 19.12.2023 | 15,28 | 15,69 | 15,28 | 15,50 | -0,83% | 1.434,00 |
| 18.12.2023 | 15,81 | 15,93 | 15,39 | 15,63 | -1,14% | 214,00 |
| 15.12.2023 | 15,73 | 15,81 | 15,73 | 15,81 | 0,48% | 910,00 |
| 14.12.2023 | 15,36 | 15,74 | 15,36 | 15,74 | 0,87% | 1.151,00 |
| 13.12.2023 | 15,10 | 15,63 | 15,10 | 15,60 | 1,73% | 1.464,00 |
| 12.12.2023 | 15,02 | 15,50 | 15,00 | 15,34 | 3,20% | 1.889,00 |
| 11.12.2023 | 14,73 | 14,96 | 14,73 | 14,86 | -1,39% | 1.470,00 |
| 08.12.2023 | 14,54 | 15,07 | 14,54 | 15,07 | 2,69% | 1.758,00 |
| 07.12.2023 | 15,08 | 15,08 | 14,68 | 14,68 | -2,26% | 1.741,00 |
| 06.12.2023 | 14,42 | 15,02 | 14,40 | 15,02 | 5,48% | 1.751,00 |
| 05.12.2023 | 14,24 | 14,24 | 14,24 | 14,24 | -1,83% | 447,00 |
| 04.12.2023 | 14,07 | 14,54 | 14,07 | 14,50 | 0,62% | 256,00 |
| 01.12.2023 | 14,15 | 14,41 | 13,64 | 14,41 | 3,97% | 2.855,00 |
| 30.11.2023 | 13,90 | 13,98 | 13,67 | 13,86 | -0,93% | 4.357,00 |
| 29.11.2023 | 13,88 | 13,99 | 13,88 | 13,99 | 3,94% | 600,00 |