Holen Sie sich die Stockscreener-App
81.23
6.67%
+5.08
Handel nachbörslich:
81.25
0.02
+0.02%
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 |
|---|---|---|---|---|---|
| 2024-05-14 | $81.85 | $79.00 | $2.85 | 3,432,461.0 | +6.67% |
| 2024-05-13 | $76.89 | $75.97 | $0.92 | 1,500,496.0 | +1.03% |
| 2024-05-10 | $75.93 | $75.11 | $0.82 | 2,103,404.0 | -2.71% |
| 2024-05-09 | $77.50 | $76.63 | $0.87 | 1,650,062.0 | -1.12% |
| 2024-05-08 | $78.85 | $77.66 | $1.19 | 1,711,817.0 | -4.04% |
| 2024-05-07 | $82.33 | $81.59 | $0.735 | 936,648.0 | -3.76% |
| 2024-05-06 | $85.13 | $84.50 | $0.63 | 737,072.0 | +0.35% |
| 2024-05-03 | $85.56 | $84.20 | $1.36 | 628,262.0 | +0.55% |
| 2024-05-02 | $84.63 | $83.44 | $1.19 | 654,961.0 | +1.44% |
| 2024-05-01 | $83.86 | $82.53 | $1.33 | 386,817.0 | +0.39% |
| 2024-04-30 | $83.14 | $82.49 | $0.6499 | 462,289.0 | -0.51% |
| 2024-04-29 | $83.13 | $82.49 | $0.64 | 565,731.0 | +0.80% |
| 2024-04-26 | $82.43 | $81.71 | $0.72 | 437,592.0 | -0.13% |
| 2024-04-25 | $82.48 | $81.14 | $1.34 | 512,299.0 | -0.33% |
| 2024-04-24 | $83.11 | $82.22 | $0.885 | 637,472.0 | +1.10% |
| 2024-04-23 | $81.90 | $81.03 | $0.87 | 804,107.0 | +0.31% |
| 2024-04-22 | $81.73 | $80.89 | $0.84 | 609,492.0 | +0.32% |
| 2024-04-19 | $82.16 | $81.19 | $0.965 | 594,245.0 | -0.71% |
| 2024-04-18 | $82.57 | $81.85 | $0.72 | 446,676.0 | +0.37% |
| 2024-04-17 | $82.28 | $81.36 | $0.92 | 574,264.0 | -1.68% |
| 2024-04-16 | $83.63 | $82.90 | $0.73 | 843,467.0 | +0.81% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $85.56 | $75.11 | $10.45 | 17,174,461.0 | -1.62% |
| 2024-04 | $86.34 | $80.89 | $5.45 | 12,763,436.0 | -3.70% |
| 2024-03 | $89.74 | $85.56 | $4.18 | 13,039,266.0 | -0.08% |
| 2024-02 | $99.04 | $84.89 | $14.15 | 21,952,104.0 | -12.21% |
| 2024-01 | $100.9 | $90.72 | $10.16 | 15,502,294.0 | +3.23% |
Sony Group Corporation ADR-Aktien (SONY) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $94.91 | $84.62 | $10.29 | 17,071,327.0 | +10.17% |
| 2023-11 | $88.86 | $80.77 | $8.09 | 20,257,883.0 | +3.49% |
| 2023-10 | $87.27 | $79.62 | $7.65 | 12,143,925.0 | +0.78% |
| 2023-09 | $87.50 | $81.08 | $6.42 | 12,249,370.0 | -0.94% |
| 2023-08 | $93.92 | $80.34 | $13.58 | 18,572,191.0 | -11.12% |
| 2023-07 | $95.42 | $89.29 | $6.13 | 16,402,209.0 | +3.95% |
| 2023-06 | $100.9 | $89.22 | $11.72 | 16,067,429.0 | -3.91% |
| 2023-05 | $99.15 | $90.13 | $9.02 | 16,993,295.0 | +4.49% |
| 2023-04 | $95.15 | $87.22 | $7.93 | 15,750,197.0 | -1.08% |
| 2023-03 | $90.92 | $82.36 | $8.56 | 19,375,512.0 | +8.46% |
| 2023-02 | $95.23 | $82.04 | $13.19 | 14,194,588.0 | -6.57% |
| 2023-01 | $91.00 | $76.39 | $14.61 | 15,060,414.0 | +17.28% |
Sony Group Corporation ADR-Aktien (SONY) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $84.19 | $74.81 | $9.38 | 15,447,964.0 | -8.17% |
| 2022-11 | $84.17 | $70.51 | $13.66 | 23,501,438.0 | +23.12% |
| 2022-10 | $68.47 | $61.72 | $6.75 | 18,184,663.0 | +5.34% |
| 2022-09 | $79.17 | $63.93 | $15.24 | 15,636,535.0 | -19.28% |
| 2022-08 | $87.88 | $79.33 | $8.55 | 16,701,109.0 | -7.07% |
| 2022-07 | $88.25 | $79.05 | $9.20 | 11,370,019.0 | +4.43% |
| 2022-06 | $95.70 | $79.96 | $15.74 | 13,682,821.0 | -13.08% |
| 2022-05 | $94.86 | $79.94 | $14.92 | 17,014,649.0 | +9.32% |
| 2022-04 | $105.0 | $84.01 | $21.04 | 17,583,346.0 | -16.22% |
| 2022-03 | $107.5 | $94.33 | $13.19 | 14,560,854.0 | +0.18% |
| 2022-02 | $119.0 | $97.27 | $21.73 | 15,628,915.0 | -8.18% |
| 2022-01 | $133.8 | $102.9 | $30.84 | 27,808,524.0 | -11.66% |
1.53%
Kapitalisierung:
|
Volumen (24h):