Deutsche Märkte schließen in 3 Stunden 29 Minuten

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
14,37+0,45 (+3,23%)
Börsenschluss: 04:00PM EDT
13,57 -0,80 (-5,56%)
Vorbörslich: 08:00AM EDT
Zeitraum:
28. Sept. 2021 - 28. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Sept. 202214,1214,3913,9614,3714,371.468.000
26. Sept. 202214,0414,3913,9013,9213,922.075.700
23. Sept. 202214,1814,3413,8414,1414,142.328.100
22. Sept. 202214,5014,5914,2214,3614,361.861.400
21. Sept. 202215,0715,2114,5514,5514,551.940.600
20. Sept. 202215,1515,2514,8614,9714,971.554.000
19. Sept. 202215,2715,4315,0715,4215,421.371.600
16. Sept. 202215,4015,5515,0715,3815,382.070.300
15. Sept. 202215,3915,8815,3815,5515,551.375.700
14. Sept. 202215,4715,6115,1915,5215,521.482.600
13. Sept. 202215,4915,5515,2515,4715,471.774.400
12. Sept. 202216,1816,3315,7715,9215,922.001.100
09. Sept. 202215,9316,1415,7616,0316,032.739.900
08. Sept. 202214,9415,7814,7215,7615,762.289.600
07. Sept. 202214,6514,9914,6414,9814,982.324.500
06. Sept. 202214,8414,8814,5314,7914,791.833.700
02. Sept. 202215,1115,2014,7614,8314,831.796.300
01. Sept. 202214,8015,0414,6214,9514,952.797.900
31. Aug. 202215,2515,4715,0315,0415,041.841.400
30. Aug. 202215,4615,5515,0615,1915,191.677.900
29. Aug. 202215,1115,4715,0515,2915,291.859.000
26. Aug. 202215,6515,9115,2415,3115,312.710.000
25. Aug. 202215,5415,8615,5215,7215,722.789.100
24. Aug. 202215,8416,0215,5215,5415,543.040.500
23. Aug. 202215,7016,1715,6115,8515,853.981.300
22. Aug. 202215,8716,1915,6215,7715,774.459.800
19. Aug. 202216,8817,0416,0816,2016,204.871.200
18. Aug. 202216,9217,2416,9217,1017,101.996.900
17. Aug. 202217,1317,3016,9316,9416,942.969.600
16. Aug. 202216,9617,3416,7917,2217,225.127.900
15. Aug. 202217,0217,5816,9517,1117,115.289.100
12. Aug. 202217,2517,4516,8417,1717,178.257.900
11. Aug. 202219,0019,1316,9017,0917,0926.434.800
10. Aug. 202222,9623,1822,5022,7722,775.886.100
09. Aug. 202222,8022,8021,3021,9921,992.657.900
08. Aug. 202223,6024,5622,8722,9422,943.414.300
05. Aug. 202222,2823,2822,2223,2023,202.230.000
04. Aug. 202222,5922,9722,2322,8022,801.884.700
03. Aug. 202221,7722,8721,7722,5722,571.770.000
02. Aug. 202221,3422,1521,3421,5621,561.028.700
01. Aug. 202221,6322,2921,5021,8421,841.355.800
29. Juli 202222,1622,1621,5922,1122,111.339.500
28. Juli 202221,3522,0821,0921,9821,981.694.600
27. Juli 202220,7321,4320,3621,3021,301.126.500
26. Juli 202220,8820,8820,0820,4720,471.449.700
25. Juli 202221,3121,8320,8821,3721,372.362.900
22. Juli 202221,9522,0321,0021,2921,291.454.600
21. Juli 202220,7121,8620,5021,8421,841.903.600
20. Juli 202219,8920,8419,8920,7220,721.506.800
19. Juli 202219,2919,9719,1819,9319,931.817.100
18. Juli 202219,5319,6718,9419,0119,011.166.500
15. Juli 202219,2019,3718,6819,1319,131.206.100
14. Juli 202219,1819,2518,4518,7818,781.273.600
13. Juli 202218,9019,6918,5319,2119,211.517.900
12. Juli 202219,4419,9718,9319,1219,121.596.200
11. Juli 202219,8620,1119,3519,4319,431.452.200
08. Juli 202219,5520,2019,2819,8319,831.361.100
07. Juli 202219,2119,8419,1619,7819,781.454.500
06. Juli 202218,8519,4418,7719,2119,212.743.100
05. Juli 202217,5018,6217,4318,6218,622.797.100
01. Juli 202218,0618,4817,6817,9217,921.935.800
30. Juni 202218,4718,5917,8818,0418,042.457.600
29. Juni 202219,2219,2218,6718,8218,821.191.000
28. Juni 202219,6220,0219,2819,3019,301.680.400
27. Juni 202220,5720,6019,3819,6719,671.656.200
24. Juni 202219,7220,3819,6520,3420,342.951.000
23. Juni 202219,6719,7618,8919,6019,602.169.600
22. Juni 202219,1819,8019,1019,3619,361.293.000
21. Juni 202219,1319,6518,8119,4619,462.429.000
17. Juni 202218,8719,4118,6619,0719,073.304.000
16. Juni 202218,7718,9718,1618,5518,554.662.200
15. Juni 202219,1720,2218,9019,4219,425.150.900
14. Juni 202220,1020,5519,3419,6019,602.422.700
13. Juni 202220,2820,7719,8920,0520,053.083.800
10. Juni 202221,1521,5520,6721,2121,212.106.100
09. Juni 202222,1422,5821,5821,6021,601.644.500
08. Juni 202222,0522,5621,8022,2622,261.100.400
07. Juni 202221,3322,2721,1322,1122,112.176.700
06. Juni 202222,8022,9021,7221,9021,901.927.300
03. Juni 202222,6922,9922,1322,6322,631.846.700
02. Juni 202222,0023,0821,9523,0423,041.646.300
01. Juni 202222,3922,6221,7421,9521,951.888.700
31. Mai 202221,9122,3621,5022,1322,132.467.300
27. Mai 202221,1522,1221,0122,1122,112.110.300
26. Mai 202220,1021,0720,0420,7820,782.386.100
25. Mai 202219,3220,2719,3219,9519,951.997.000
24. Mai 202220,4820,5419,0919,5419,543.106.800
23. Mai 202220,8021,1120,0320,9620,962.584.200
20. Mai 202221,7421,7819,7920,7720,773.679.200
19. Mai 202219,9421,7919,8121,3521,352.882.000
18. Mai 202221,0221,1619,6519,9719,974.508.900
17. Mai 202222,3422,4821,2121,4821,483.139.400
16. Mai 202222,4722,5621,6021,7321,733.266.600
13. Mai 202222,0622,9821,8522,6422,644.392.600
12. Mai 202220,0122,4019,5121,7221,728.963.900
11. Mai 202220,6620,8918,9219,0119,015.400.900
10. Mai 202220,7221,0519,7220,8020,803.739.300
09. Mai 202220,9021,4919,8620,0220,025.258.200
06. Mai 202222,5122,5521,3421,9521,952.430.400
05. Mai 202223,8224,0722,4122,8222,822.400.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...