Sonos, Inc. SONO
NASDAQ · Vereinigte Staaten · Langlebige Konsumgüter
$17,81-0,08 (-0,45 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $17,65 | -1,34 % | $18,09 | $18,14 | $17,47 | 501,20K |
| 2026-09-30 | $17,89 | +0,22 % | $17,81 | $18,25 | $17,72 | 2,32M |
| 2026-09-29 | $17,85 | -0,67 % | $17,91 | $18,11 | $17,45 | 2,20M |
| 2026-09-28 | $17,97 | -1,16 % | $17,76 | $18,20 | $17,63 | 2,54M |
| 2026-09-25 | $18,18 | +1,91 % | $17,90 | $18,24 | $17,70 | 2,26M |
| 2026-09-24 | $17,84 | +4,33 % | $17,06 | $17,94 | $17,05 | 1,73M |
| 2026-09-23 | $17,10 | +1,48 % | $16,98 | $17,33 | $16,81 | 2,26M |
| 2026-09-22 | $16,85 | +3,00 % | $16,61 | $16,98 | $16,41 | 1,41M |
| 2026-09-21 | $16,36 | +5,34 % | $15,77 | $16,45 | $15,76 | 1,63M |
| 2026-09-18 | $15,53 | -3,36 % | $15,68 | $15,79 | $15,28 | 6,85M |
| 2026-09-17 | $16,07 | +3,01 % | $15,88 | $16,28 | $15,51 | 1,78M |
| 2026-09-16 | $15,60 | -0,38 % | $15,63 | $15,89 | $15,41 | 1,85M |
| 2026-09-15 | $15,66 | +0,51 % | $15,51 | $15,68 | $15,14 | 1,68M |
| 2026-09-14 | $15,58 | +3,04 % | $15,20 | $15,61 | $15,09 | 1,59M |
| 2026-09-11 | $15,12 | +3,35 % | $14,71 | $15,15 | $14,69 | 1,86M |
| 2026-09-10 | $14,63 | +0,55 % | $14,47 | $14,87 | $14,25 | 1,97M |
| 2026-09-09 | $14,55 | +0,41 % | $14,32 | $14,55 | $14,20 | 1,69M |
| 2026-09-08 | $14,49 | -5,66 % | $15,23 | $15,23 | $14,26 | 2,37M |
| 2026-09-04 | $15,36 | -4,95 % | $16,01 | $16,16 | $15,30 | 1,41M |
| 2026-09-03 | $16,16 | +1,13 % | $16,19 | $16,34 | $15,85 | 1,43M |
| 2026-09-02 | $15,98 | +5,55 % | $15,15 | $16,55 | $15,00 | 2,16M |
| 2026-09-01 | $15,14 | -2,95 % | $15,39 | $15,93 | $14,97 | 1,35M |
| 2026-08-31 | $15,60 | +1,96 % | $15,33 | $15,64 | $15,30 | 1,93M |
| 2026-08-28 | $15,30 | +1,32 % | $15,12 | $15,47 | $15,12 | 792,40K |
| 2026-08-27 | $15,10 | -1,50 % | $15,36 | $15,57 | $15,05 | 1,75M |
| 2026-08-26 | $15,33 | +0,26 % | $15,20 | $15,43 | $15,06 | 941,50K |
| 2026-08-25 | $15,29 | -0,78 % | $15,54 | $15,54 | $15,17 | 786,70K |
| 2026-08-24 | $15,41 | -2,65 % | $15,72 | $15,86 | $15,38 | 957,10K |
| 2026-08-21 | $15,83 | -1,37 % | $16,06 | $16,18 | $15,63 | 900,30K |
| 2026-08-20 | $16,05 | -1,41 % | $16,09 | $16,32 | $15,87 | 996,00K |
| 2026-08-19 | $16,28 | +3,10 % | $15,82 | $16,55 | $15,82 | 1,38M |
| 2026-08-18 | $15,79 | +2,20 % | $15,38 | $16,00 | $15,26 | 1,63M |
| 2026-08-17 | $15,45 | -5,27 % | $16,07 | $16,09 | $15,35 | 1,60M |
| 2026-08-14 | $16,31 | -1,69 % | $16,83 | $17,01 | $16,29 | 1,48M |
| 2026-08-13 | $16,59 | +5,33 % | $15,82 | $16,62 | $15,65 | 1,65M |
| 2026-08-12 | $15,75 | +4,51 % | $14,90 | $15,97 | $14,90 | 2,06M |
| 2026-08-11 | $15,07 | -2,40 % | $15,44 | $15,57 | $15,04 | 984,00K |
| 2026-08-10 | $15,44 | -1,28 % | $15,66 | $15,87 | $15,41 | 1,20M |
| 2026-08-07 | $15,64 | +1,23 % | $15,36 | $15,78 | $15,36 | 1,19M |
| 2026-08-06 | $15,45 | -2,95 % | $15,76 | $15,83 | $15,19 | 1,54M |
| 2026-08-05 | $15,92 | -3,05 % | $16,43 | $16,43 | $15,87 | 1,67M |
| 2026-08-04 | $16,42 | +4,12 % | $16,00 | $16,47 | $15,62 | 1,80M |
| 2026-08-03 | $15,77 | +7,57 % | $15,07 | $15,82 | $15,07 | 2,01M |
| 2026-07-31 | $14,66 | +1,59 % | $14,34 | $14,86 | $14,27 | 2,47M |
| 2026-07-30 | $14,43 | -17,64 % | $16,17 | $16,77 | $14,02 | 4,98M |
| 2026-07-29 | $17,52 | +4,29 % | $16,80 | $17,60 | $16,62 | 3,88M |
| 2026-07-28 | $16,80 | +7,28 % | $15,91 | $16,83 | $15,77 | 2,42M |
| 2026-07-27 | $15,66 | +6,60 % | $14,89 | $15,86 | $14,88 | 1,59M |
| 2026-07-24 | $14,69 | +1,10 % | $14,58 | $14,78 | $14,39 | 1,36M |
| 2026-07-23 | $14,53 | -0,89 % | $14,51 | $14,65 | $14,32 | 1,51M |
| 2026-07-22 | $14,66 | -0,88 % | $14,74 | $14,97 | $14,33 | 1,41M |
| 2026-07-21 | $14,79 | -2,70 % | $15,25 | $15,48 | $14,76 | 1,69M |
| 2026-07-20 | $15,20 | +0,60 % | $15,24 | $15,88 | $14,94 | 1,89M |
| 2026-07-17 | $15,11 | +5,89 % | $14,27 | $15,51 | $14,27 | 3,81M |
| 2026-07-16 | $14,27 | +3,41 % | $13,83 | $14,47 | $13,83 | 2,53M |
| 2026-07-15 | $13,80 | -9,33 % | $15,15 | $15,80 | $13,76 | 4,02M |
| 2026-07-14 | $15,22 | +1,20 % | $15,04 | $15,25 | $14,90 | 1,60M |
| 2026-07-13 | $15,04 | +3,72 % | $14,40 | $15,19 | $14,35 | 1,97M |
| 2026-07-10 | $14,50 | +2,98 % | $14,22 | $14,50 | $14,13 | 1,36M |
| 2026-07-09 | $14,08 | +1,88 % | $13,81 | $14,13 | $13,66 | 1,25M |
| 2026-07-08 | $13,82 | -1,99 % | $13,91 | $14,09 | $13,68 | 1,65M |
| 2026-07-07 | $14,10 | +3,68 % | $13,82 | $14,14 | $13,67 | 2,15M |
| 2026-07-06 | $13,60 | -0,15 % | $13,78 | $14,07 | $13,54 | 1,53M |
| 2026-07-02 | $13,62 | +1,64 % | $13,36 | $13,79 | $13,36 | 1,76M |
| 2026-07-01 | $13,40 | -0,96 % | $13,45 | $13,87 | $13,24 | 2,48M |
| 2026-06-30 | $13,53 | -0,37 % | $13,45 | $13,84 | $13,25 | 2,59M |
| 2026-06-29 | $13,58 | +0,07 % | $13,57 | $13,64 | $13,08 | 3,26M |
| 2026-06-26 | $13,57 | -1,38 % | $13,55 | $13,73 | $13,31 | 4,66M |
| 2026-06-25 | $13,76 | -2,20 % | $14,07 | $14,28 | $13,64 | 2,24M |
| 2026-06-24 | $14,07 | -0,64 % | $14,19 | $14,67 | $13,64 | 2,62M |
| 2026-06-23 | $14,16 | -1,12 % | $14,13 | $14,48 | $14,09 | 2,11M |
| 2026-06-22 | $14,32 | -2,45 % | $14,69 | $14,93 | $14,29 | 2,24M |
| 2026-06-18 | $14,68 | +2,73 % | $14,59 | $15,03 | $14,27 | 4,37M |
| 2026-06-17 | $14,29 | -3,71 % | $14,78 | $15,10 | $14,07 | 2,59M |
| 2026-06-16 | $14,84 | -0,40 % | $14,84 | $15,34 | $14,68 | 1,56M |
| 2026-06-15 | $14,90 | -2,99 % | $15,59 | $15,59 | $14,75 | 3,19M |
| 2026-06-12 | $15,36 | -0,52 % | $15,26 | $15,47 | $15,10 | 896,90K |
| 2026-06-11 | $15,44 | +5,25 % | $14,65 | $15,45 | $14,34 | 1,17M |
| 2026-06-10 | $14,67 | -4,62 % | $15,38 | $15,57 | $14,65 | 1,09M |
| 2026-06-09 | $15,38 | +2,81 % | $15,22 | $15,77 | $15,15 | 1,48M |
| 2026-06-08 | $14,96 | -0,80 % | $15,11 | $15,23 | $14,85 | 1,03M |
| 2026-06-05 | $15,08 | -7,20 % | $16,32 | $16,37 | $14,98 | 1,21M |
| 2026-06-04 | $16,25 | +3,37 % | $15,86 | $16,38 | $15,78 | 1,14M |
| 2026-06-03 | $15,72 | -4,55 % | $16,16 | $16,32 | $15,61 | 1,16M |
| 2026-06-02 | $16,47 | +1,86 % | $16,06 | $16,77 | $16,05 | 3,26M |
| 2026-06-01 | $16,17 | +2,47 % | $15,80 | $16,36 | $15,69 | 1,80M |
| 2026-05-29 | $15,78 | -0,44 % | $15,81 | $16,12 | $15,63 | 1,75M |
| 2026-05-28 | $15,85 | -0,50 % | $15,81 | $16,12 | $15,76 | 1,31M |
| 2026-05-27 | $15,93 | -1,85 % | $16,23 | $16,46 | $15,93 | 1,06M |
| 2026-05-26 | $16,23 | +4,64 % | $15,57 | $16,35 | $15,55 | 1,86M |