Holen Sie sich die Stockscreener-App
24.23
1.31%
0.315
Überblick
Nachrichten
Preisverlauf
Optionskette
Warum fällt SONY?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Sony Group Corp Adr-Aktien (SONY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-24 | $24.32 | $24.10 | $0.22 | 2,254,324.0 | +1.32% |
| 2026-08-21 | $24.08 | $23.74 | $0.34 | 3,699,472.0 | +1.44% |
| 2026-08-20 | $23.68 | $23.50 | $0.18 | 3,588,673.0 | +0.38% |
| 2026-08-19 | $23.86 | $23.43 | $0.4331 | 3,849,440.0 | +0.26% |
| 2026-08-18 | $23.48 | $23.30 | $0.185 | 3,758,018.0 | -1.14% |
| 2026-08-17 | $23.82 | $23.57 | $0.25 | 4,173,935.0 | -2.43% |
| 2026-08-14 | $24.67 | $24.20 | $0.47 | 5,812,159.0 | +2.88% |
| 2026-08-13 | $23.65 | $23.18 | $0.47 | 4,280,808.0 | +0.30% |
| 2026-08-12 | $23.65 | $23.35 | $0.30 | 4,094,886.0 | -0.30% |
| 2026-08-11 | $23.81 | $23.52 | $0.295 | 3,747,861.0 | -0.88% |
| 2026-08-10 | $23.87 | $23.59 | $0.28 | 4,560,456.0 | +1.53% |
| 2026-08-07 | $23.60 | $23.32 | $0.285 | 4,411,626.0 | +1.56% |
| 2026-08-06 | $23.11 | $22.82 | $0.29 | 5,319,736.0 | +2.94% |
| 2026-08-05 | $22.74 | $22.40 | $0.3422 | 3,825,680.0 | +0.40% |
| 2026-08-04 | $22.50 | $22.22 | $0.2805 | 7,044,217.0 | -1.24% |
| 2026-08-03 | $22.97 | $22.56 | $0.41 | 5,720,948.0 | -2.79% |
| 2026-07-31 | $23.98 | $22.64 | $1.34 | 8,985,806.0 | +2.24% |
| 2026-07-30 | $23.41 | $22.73 | $0.6825 | 7,593,954.0 | -2.15% |
| 2026-07-29 | $23.55 | $22.93 | $0.614 | 8,917,848.0 | +2.47% |
| 2026-07-28 | $22.74 | $22.20 | $0.54 | 9,752,052.0 | +1.88% |
| 2026-07-27 | $22.43 | $21.74 | $0.685 | 7,485,158.0 | +6.24% |
Sony Group Corp Adr-Aktien (SONY) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Sony Group Corp Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SONY-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Sony Group Corp Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Sony Group Corp Adr-Aktien (SONY) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08 | $24.67 | $22.22 | $2.45 | 70,142,239.0 | +4.10% |
| 2026-07 | $23.98 | $19.94 | $4.04 | 115,294,045.0 | +16.05% |
| 2026-06 | $23.00 | $19.32 | $3.68 | 123,130,848.0 | -7.00% |
| 2026-05 | $23.28 | $19.63 | $3.65 | 171,040,141.0 | +7.37% |
| 2026-04 | $22.05 | $19.62 | $2.42 | 103,139,179.0 | -2.95% |
| 2026-03 | $22.79 | $19.74 | $3.05 | 123,493,190.0 | -10.23% |
| 2026-02 | $23.47 | $21.18 | $2.29 | 131,530,904.0 | +4.34% |
| 2026-01 | $26.15 | $21.80 | $4.35 | 125,645,033.0 | -13.67% |
Sony Group Corp Adr-Aktien (SONY) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $28.86 | $25.11 | $3.75 | 82,501,391.0 | -12.37% |
| 2025-11 | $30.34 | $27.34 | $3.00 | 72,116,937.0 | +5.23% |
| 2025-10 | $30.29 | $27.55 | $2.73 | 98,730,391.0 | -3.13% |
| 2025-09 | $30.25 | $26.59 | $3.66 | 82,619,350.0 | +4.61% |
| 2025-08 | $29.16 | $24.18 | $4.98 | 81,593,242.0 | +13.16% |
| 2025-07 | $25.73 | $23.77 | $1.96 | 91,813,865.0 | -6.57% |
| 2025-06 | $26.94 | $23.90 | $3.04 | 96,016,639.0 | -1.33% |
| 2025-05 | $26.95 | $24.35 | $2.59 | 152,482,141.0 | +1.46% |
| 2025-04 | $26.08 | $20.42 | $5.66 | 121,354,756.0 | +2.40% |
| 2025-03 | $25.78 | $22.68 | $3.10 | 138,986,316.0 | +1.40% |
| 2025-02 | $25.64 | $21.62 | $4.02 | 79,784,769.0 | +13.77% |
| 2025-01 | $22.39 | $19.85 | $2.54 | 72,041,498.0 | +4.02% |
Sony Group Corp Adr-Aktien (SONY) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $22.71 | $19.93 | $2.78 | 67,810,035.0 | +5.79% |
| 2024-11 | $20.66 | $17.62 | $3.04 | 61,734,132.0 | +13.92% |
| 2024-10 | $19.48 | $17.42 | $2.06 | 56,665,936.0 | -8.87% |
| 2024-09 | $19.75 | $17.95 | $1.80 | 58,254,715.0 | -1.01% |
| 2024-08 | $19.54 | $15.96 | $3.59 | 90,189,270.0 | +10.13% |
| 2024-07 | $19.29 | $17.00 | $2.29 | 88,401,460.0 | +4.28% |
| 2024-06 | $17.50 | $15.86 | $1.64 | 85,115,605.0 | +3.17% |
| 2024-05 | $17.11 | $15.02 | $2.09 | 122,161,555.0 | -0.28% |
| 2024-04 | $17.27 | $16.18 | $1.09 | 63,817,180.0 | -3.70% |
| 2024-03 | $17.95 | $17.11 | $0.836 | 65,196,330.0 | -0.08% |
| 2024-02 | $19.81 | $16.98 | $2.83 | 109,760,520.0 | -12.21% |
| 2024-01 | $20.18 | $18.14 | $2.03 | 77,511,470.0 | +3.23% |
0.61%
1.73%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):