Holen Sie sich die Stockscreener-App
26.38
0.90%
-0.24
Überblick
Nachrichten
Preisverlauf
Optionskette
Warum fällt SONY?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Sony Group Corporation Adr-Aktien (SONY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-30 | $26.51 | $26.07 | $0.44 | 6,788,809.0 | -0.90% |
| 2025-05-29 | $26.95 | $26.50 | $0.445 | 10,687,957.0 | +1.22% |
| 2025-05-28 | $26.42 | $26.20 | $0.215 | 6,130,367.0 | -0.98% |
| 2025-05-27 | $26.60 | $25.96 | $0.6388 | 6,985,259.0 | +4.03% |
| 2025-05-23 | $25.67 | $25.29 | $0.38 | 6,526,982.0 | +0.79% |
| 2025-05-22 | $25.44 | $25.18 | $0.26 | 5,034,163.0 | +1.77% |
| 2025-05-21 | $25.49 | $24.88 | $0.61 | 5,081,280.0 | -3.53% |
| 2025-05-20 | $25.95 | $25.22 | $0.73 | 7,330,431.0 | +3.04% |
| 2025-05-19 | $25.06 | $24.59 | $0.47 | 7,553,865.0 | +1.46% |
| 2025-05-16 | $24.76 | $24.48 | $0.285 | 4,209,954.0 | -0.76% |
| 2025-05-15 | $25.15 | $24.84 | $0.315 | 13,788,665.0 | -0.04% |
| 2025-05-14 | $25.62 | $24.80 | $0.82 | 13,828,282.0 | +1.39% |
| 2025-05-13 | $24.89 | $24.50 | $0.395 | 12,683,491.0 | -0.81% |
| 2025-05-12 | $24.90 | $24.59 | $0.31 | 7,752,168.0 | +0.16% |
| 2025-05-09 | $24.81 | $24.65 | $0.1599 | 3,015,187.0 | +1.02% |
| 2025-05-08 | $24.73 | $24.35 | $0.38 | 5,039,752.0 | -2.28% |
| 2025-05-07 | $25.29 | $24.82 | $0.4665 | 4,841,924.0 | -0.83% |
| 2025-05-06 | $25.33 | $25.10 | $0.23 | 5,291,342.0 | -0.04% |
| 2025-05-05 | $25.36 | $25.14 | $0.22 | 5,590,266.0 | -0.36% |
| 2025-05-02 | $25.43 | $24.96 | $0.47 | 6,861,782.0 | +0.20% |
| 2025-05-01 | $25.56 | $25.23 | $0.325 | 7,460,215.0 | -2.77% |
Sony Group Corporation Adr-Aktien (SONY) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Sony Group Corporation 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 Corporation Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Sony Group Corporation Adr-Aktien (SONY) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $26.95 | $24.35 | $2.59 | 159,270,950.0 | +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 Corporation 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% |
Sony Group Corporation Adr-Aktien (SONY) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $18.98 | $16.92 | $2.06 | 85,356,635.0 | +10.17% |
| 2023-11 | $17.77 | $16.15 | $1.62 | 101,289,415.0 | +3.49% |
| 2023-10 | $17.45 | $15.92 | $1.53 | 60,719,625.0 | +0.78% |
| 2023-09 | $17.50 | $16.22 | $1.28 | 61,246,850.0 | -0.94% |
| 2023-08 | $18.78 | $16.07 | $2.72 | 92,860,955.0 | -11.12% |
| 2023-07 | $19.08 | $17.86 | $1.23 | 82,011,045.0 | +3.95% |
| 2023-06 | $20.19 | $17.84 | $2.34 | 80,337,145.0 | -3.91% |
| 2023-05 | $19.83 | $18.03 | $1.80 | 84,966,475.0 | +4.49% |
| 2023-04 | $19.03 | $17.44 | $1.59 | 78,750,985.0 | -1.08% |
| 2023-03 | $18.18 | $16.47 | $1.71 | 96,877,560.0 | +8.46% |
| 2023-02 | $19.05 | $16.41 | $2.64 | 70,972,940.0 | -6.57% |
| 2023-01 | $18.20 | $15.28 | $2.92 | 75,302,070.0 | +17.28% |
1.28%
2.93%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):