17,004$
0,80%
Echtzeit-Aktienkurs Sonos Inc.
Bid:
Ask:
Aktienkurse zur Sonos Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 16,82 | 17,21 | 16,65 | 16,87 | -0,18% | 1.459.994,00 |
| 30.04.2024 | 17,22 | 17,38 | 16,83 | 16,90 | -2,37% | 1.340.178,00 |
| 29.04.2024 | 17,12 | 17,40 | 17,10 | 17,31 | 2,00% | 1.015.248,00 |
| 26.04.2024 | 17,13 | 17,38 | 16,93 | 16,97 | -0,93% | 1.374.932,00 |
| 25.04.2024 | 17,07 | 17,19 | 16,85 | 17,13 | -1,21% | 770.230,00 |
| 24.04.2024 | 17,70 | 17,84 | 17,33 | 17,34 | -2,09% | 1.081.831,00 |
| 23.04.2024 | 17,35 | 17,76 | 17,20 | 17,71 | 3,03% | 1.873.924,00 |
| 22.04.2024 | 17,01 | 17,21 | 16,90 | 17,19 | 1,66% | 1.028.113,00 |
| 19.04.2024 | 16,82 | 17,08 | 16,70 | 16,91 | 0,18% | 989.007,00 |
| 18.04.2024 | 17,00 | 17,08 | 16,72 | 16,88 | -0,59% | 1.489.668,00 |
| 17.04.2024 | 17,02 | 17,09 | 16,88 | 16,98 | 0,31% | 909.092,00 |
| 16.04.2024 | 16,72 | 17,06 | 16,66 | 16,93 | 0,19% | 930.113,00 |
| 15.04.2024 | 17,61 | 17,63 | 16,87 | 16,90 | -3,35% | 1.389.713,00 |
| 12.04.2024 | 17,60 | 17,68 | 17,44 | 17,48 | -1,74% | 1.151.381,00 |
| 11.04.2024 | 17,89 | 17,99 | 17,75 | 17,79 | -0,42% | 919.160,00 |
| 10.04.2024 | 17,62 | 18,02 | 17,62 | 17,87 | -1,35% | 1.428.257,00 |
| 09.04.2024 | 18,12 | 18,24 | 17,86 | 18,11 | 0,17% | 1.471.830,00 |
| 08.04.2024 | 18,38 | 18,48 | 17,74 | 18,08 | -1,20% | 1.469.375,00 |
| 05.04.2024 | 18,63 | 18,69 | 18,30 | 18,30 | -2,09% | 1.255.948,00 |
| 04.04.2024 | 19,16 | 19,33 | 18,65 | 18,69 | -1,68% | 1.506.222,00 |
| 03.04.2024 | 18,58 | 19,09 | 18,54 | 19,01 | 1,44% | 1.085.709,00 |
| 02.04.2024 | 18,47 | 18,88 | 18,39 | 18,74 | -0,27% | 1.326.740,00 |
| 01.04.2024 | 19,05 | 19,12 | 18,75 | 18,79 | -1,42% | 1.440.987,00 |
| 28.03.2024 | 19,21 | 19,35 | 19,03 | 19,06 | -0,83% | 1.358.357,00 |
| 27.03.2024 | 18,88 | 19,24 | 18,87 | 19,22 | 2,07% | 1.292.100,00 |
| 26.03.2024 | 19,14 | 19,45 | 18,80 | 18,83 | -0,32% | 1.584.368,00 |
| 25.03.2024 | 19,22 | 19,34 | 18,89 | 18,89 | -1,72% | 1.342.307,00 |
| 22.03.2024 | 19,61 | 19,76 | 19,18 | 19,22 | -1,49% | 1.618.318,00 |
| 21.03.2024 | 18,98 | 19,51 | 18,86 | 19,51 | 3,45% | 2.228.826,00 |
| 20.03.2024 | 18,66 | 18,97 | 18,41 | 18,86 | 1,45% | 1.944.098,00 |
| 19.03.2024 | 17,75 | 18,69 | 17,63 | 18,59 | 4,32% | 2.045.397,00 |
| 18.03.2024 | 18,80 | 18,82 | 17,78 | 17,82 | -5,26% | 2.721.920,00 |
| 15.03.2024 | 18,54 | 18,85 | 18,48 | 18,81 | 0,91% | 8.963.163,00 |
| 14.03.2024 | 19,01 | 19,12 | 18,47 | 18,64 | -1,22% | 1.909.274,00 |
| 13.03.2024 | 18,60 | 19,03 | 18,58 | 18,87 | 0,69% | 1.322.691,00 |
| 12.03.2024 | 18,96 | 19,00 | 18,61 | 18,74 | -1,16% | 1.271.600,00 |
| 11.03.2024 | 18,97 | 19,27 | 18,94 | 18,96 | -0,52% | 1.538.191,00 |
| 08.03.2024 | 19,18 | 19,46 | 19,04 | 19,06 | 0,16% | 1.721.757,00 |
| 07.03.2024 | 18,95 | 19,15 | 18,77 | 19,03 | 0,79% | 1.703.939,00 |
| 06.03.2024 | 19,06 | 19,09 | 18,68 | 18,88 | 0,75% | 1.550.297,00 |
| 05.03.2024 | 18,89 | 19,05 | 18,64 | 18,74 | -2,04% | 1.690.729,00 |
| 04.03.2024 | 19,35 | 19,47 | 18,97 | 19,13 | -0,52% | 1.928.128,00 |
| 01.03.2024 | 19,02 | 19,33 | 18,85 | 19,23 | 1,42% | 1.916.708,00 |
| 29.02.2024 | 19,17 | 19,17 | 18,88 | 18,96 | 0,53% | 1.811.180,00 |
| 28.02.2024 | 18,87 | 19,22 | 18,64 | 18,86 | 0,43% | 2.450.617,00 |
| 27.02.2024 | 18,81 | 19,15 | 18,40 | 18,78 | 0,00% | 2.503.207,00 |
| 26.02.2024 | 18,57 | 18,80 | 18,35 | 18,78 | 0,97% | 2.111.161,00 |
| 23.02.2024 | 18,38 | 18,63 | 18,16 | 18,60 | 0,54% | 2.576.216,00 |
| 22.02.2024 | 18,34 | 18,68 | 18,33 | 18,50 | 0,27% | 2.013.445,00 |
| 21.02.2024 | 18,42 | 18,61 | 18,32 | 18,45 | -0,91% | 2.158.965,00 |
| 20.02.2024 | 18,15 | 18,65 | 18,15 | 18,62 | 0,87% | 2.287.502,00 |
| 16.02.2024 | 18,91 | 19,05 | 18,46 | 18,46 | -4,05% | 2.792.792,00 |
| 15.02.2024 | 18,87 | 19,29 | 18,81 | 19,24 | 2,94% | 2.912.907,00 |
| 14.02.2024 | 18,46 | 18,94 | 18,29 | 18,69 | 2,98% | 2.605.924,00 |
| 13.02.2024 | 17,78 | 18,53 | 17,67 | 18,15 | -1,71% | 2.714.270,00 |
| 12.02.2024 | 18,38 | 18,63 | 18,21 | 18,47 | 0,90% | 3.027.161,00 |
| 09.02.2024 | 18,35 | 18,55 | 18,13 | 18,30 | 0,49% | 2.759.071,00 |
| 08.02.2024 | 19,21 | 19,62 | 18,02 | 18,21 | -5,55% | 4.653.991,00 |
| 07.02.2024 | 18,31 | 19,45 | 17,98 | 19,28 | 17,13% | 10.313.800,00 |
| 06.02.2024 | 15,72 | 16,50 | 15,70 | 16,46 | 4,11% | 2.783.924,00 |
| 05.02.2024 | 15,82 | 15,99 | 15,56 | 15,81 | -1,13% | 2.092.886,00 |
| 02.02.2024 | 15,62 | 16,08 | 15,49 | 15,99 | 0,82% | 1.454.762,00 |
| 01.02.2024 | 15,69 | 15,89 | 15,54 | 15,86 | 1,80% | 1.048.828,00 |
| 31.01.2024 | 15,90 | 16,23 | 15,58 | 15,58 | -2,69% | 1.196.544,00 |
| 30.01.2024 | 16,40 | 16,41 | 15,91 | 16,01 | -3,32% | 1.494.086,00 |
| 29.01.2024 | 16,28 | 16,60 | 16,15 | 16,56 | 1,72% | 1.366.199,00 |
| 26.01.2024 | 16,32 | 16,53 | 16,22 | 16,28 | 0,37% | 1.417.480,00 |
| 25.01.2024 | 16,44 | 16,59 | 16,19 | 16,22 | -0,25% | 1.393.624,00 |
| 24.01.2024 | 16,87 | 16,88 | 16,13 | 16,26 | -2,22% | 1.250.453,00 |
| 23.01.2024 | 16,84 | 16,95 | 16,55 | 16,63 | -0,66% | 1.522.657,00 |
| 22.01.2024 | 16,44 | 16,81 | 16,43 | 16,74 | 2,51% | 1.763.573,00 |
| 19.01.2024 | 15,86 | 16,39 | 15,66 | 16,33 | 3,42% | 2.513.623,00 |
| 18.01.2024 | 15,33 | 15,81 | 15,30 | 15,79 | 4,05% | 2.090.286,00 |
| 17.01.2024 | 15,48 | 15,48 | 15,00 | 15,18 | -3,47% | 2.442.964,00 |
| 16.01.2024 | 16,12 | 16,23 | 15,67 | 15,72 | -3,91% | 1.911.145,00 |
| 12.01.2024 | 16,72 | 16,84 | 16,31 | 16,36 | -1,56% | 1.155.618,00 |
| 11.01.2024 | 16,72 | 16,75 | 16,36 | 16,62 | -1,13% | 1.244.187,00 |
| 10.01.2024 | 16,69 | 16,90 | 16,51 | 16,81 | 1,45% | 1.278.635,00 |
| 09.01.2024 | 16,45 | 16,64 | 16,39 | 16,57 | -0,67% | 1.648.394,00 |
| 08.01.2024 | 16,19 | 16,91 | 16,18 | 16,68 | 3,60% | 2.362.800,00 |
| 05.01.2024 | 15,66 | 16,11 | 15,57 | 16,10 | 2,03% | 1.185.193,00 |
| 04.01.2024 | 15,78 | 15,95 | 15,70 | 15,78 | 0,06% | 1.233.278,00 |
| 03.01.2024 | 16,28 | 16,35 | 15,69 | 15,77 | -5,46% | 2.536.735,00 |
| 02.01.2024 | 16,90 | 17,02 | 16,54 | 16,68 | -2,68% | 1.749.615,00 |
| 29.12.2023 | 17,35 | 17,44 | 17,12 | 17,14 | -1,38% | 1.410.670,00 |
| 28.12.2023 | 17,41 | 17,56 | 17,32 | 17,38 | -0,46% | 1.250.573,00 |
| 27.12.2023 | 17,34 | 17,65 | 17,34 | 17,46 | 0,17% | 1.104.359,00 |
| 26.12.2023 | 17,23 | 17,57 | 17,16 | 17,43 | 1,34% | 1.399.937,00 |
| 22.12.2023 | 17,31 | 17,41 | 17,07 | 17,20 | -1,21% | 1.168.760,00 |
| 21.12.2023 | 17,15 | 17,43 | 17,04 | 17,41 | 2,59% | 1.455.137,00 |
| 20.12.2023 | 17,18 | 17,49 | 16,94 | 16,97 | -1,22% | 1.840.000,00 |
| 19.12.2023 | 17,08 | 17,18 | 17,00 | 17,18 | 1,24% | 1.872.109,00 |
| 18.12.2023 | 17,03 | 17,13 | 16,83 | 16,97 | -0,24% | 2.591.660,00 |
| 15.12.2023 | 17,07 | 17,41 | 16,99 | 17,01 | -2,13% | 5.255.936,00 |
| 14.12.2023 | 17,36 | 17,49 | 16,85 | 17,38 | 2,18% | 2.876.481,00 |
| 13.12.2023 | 16,66 | 17,06 | 16,43 | 17,01 | 2,53% | 2.620.023,00 |
| 12.12.2023 | 16,63 | 16,76 | 16,31 | 16,59 | 3,88% | 3.153.471,00 |
| 11.12.2023 | 16,06 | 16,18 | 15,86 | 15,97 | -1,24% | 2.233.231,00 |
| 08.12.2023 | 15,91 | 16,27 | 15,88 | 16,17 | 1,16% | 1.848.096,00 |
| 07.12.2023 | 15,85 | 16,07 | 15,69 | 15,99 | 0,85% | 2.263.421,00 |