Holen Sie sich die Stockscreener-App
25.17
0.87%
-0.22
Vorhandelsmarkt:
24.54
-0.63
-2.50%
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 |
|---|---|---|---|---|---|
| 2025-04-01 | $25.29 | $24.71 | $0.577 | 10,211,628.0 | -0.87% |
| 2025-03-31 | $25.44 | $24.97 | $0.47 | 6,439,184.0 | +1.20% |
| 2025-03-28 | $25.35 | $24.97 | $0.38 | 5,570,600.0 | -2.15% |
| 2025-03-27 | $25.78 | $25.35 | $0.43 | 5,680,020.0 | +0.55% |
| 2025-03-26 | $25.63 | $25.41 | $0.22 | 4,856,069.0 | +0.95% |
| 2025-03-25 | $25.26 | $25.11 | $0.155 | 3,244,238.0 | -0.04% |
| 2025-03-24 | $25.30 | $25.07 | $0.22 | 13,615,315.0 | +0.16% |
| 2025-03-21 | $25.48 | $25.14 | $0.34 | 24,453,626.0 | +1.37% |
| 2025-03-20 | $24.93 | $24.62 | $0.31 | 4,052,299.0 | -0.32% |
| 2025-03-19 | $25.09 | $24.53 | $0.56 | 10,713,177.0 | +1.84% |
| 2025-03-18 | $24.65 | $24.23 | $0.42 | 10,657,490.0 | +0.04% |
| 2025-03-17 | $24.63 | $24.31 | $0.32 | 7,864,552.0 | +1.70% |
| 2025-03-14 | $24.17 | $23.87 | $0.30 | 8,605,157.0 | +2.95% |
| 2025-03-13 | $23.61 | $23.36 | $0.251 | 2,393,341.0 | -1.18% |
| 2025-03-12 | $23.92 | $23.54 | $0.3764 | 5,288,049.0 | +3.22% |
| 2025-03-11 | $23.14 | $22.68 | $0.455 | 4,346,360.0 | +0.44% |
| 2025-03-10 | $23.22 | $22.72 | $0.50 | 4,459,583.0 | -5.38% |
| 2025-03-07 | $24.20 | $23.61 | $0.585 | 3,604,922.0 | -1.02% |
| 2025-03-06 | $24.82 | $24.38 | $0.445 | 6,155,176.0 | +0.25% |
| 2025-03-05 | $24.36 | $23.92 | $0.445 | 3,448,925.0 | +0.70% |
| 2025-03-04 | $24.31 | $24.10 | $0.21 | 969,282.0 | -1.71% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $25.29 | $24.71 | $0.577 | 10,211,628.0 | +0.00% |
| 2025-03 | $25.78 | $22.68 | $3.10 | 149,197,944.0 | +0.52% |
| 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% |
0.96%
0.66%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):