205,600€
-0,41%
Echtzeit-Aktienkurs SNOWFLAKE INC. DL-,0001
Bid:
Ask:
Aktienkurse zur SNOWFLAKE INC. DL-,0001 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.10.2025 | 201,50 | 206,70 | 197,87 | 205,60 | -0,19% | 12,00 |
16.10.2025 | 206,60 | 222,00 | 203,05 | 206,00 | -0,58% | - |
15.10.2025 | 207,75 | 209,40 | 207,20 | 207,20 | -0,22% | 20,00 |
14.10.2025 | 209,55 | 209,95 | 207,65 | 207,65 | -2,63% | 44,00 |
13.10.2025 | 210,55 | 213,25 | 210,55 | 213,25 | 2,08% | 99,00 |
10.10.2025 | 216,05 | 218,25 | 208,20 | 208,90 | 2,78% | 168,00 |
09.10.2025 | 214,85 | 214,85 | 216,05 | 203,25 | 0,10% | - |
07.10.2025 | 206,55 | 208,70 | 203,05 | 203,05 | -2,40% | 172,00 |
06.10.2025 | 201,20 | 208,40 | 201,20 | 208,05 | 3,46% | 2,00 |
03.10.2025 | 205,60 | 206,45 | 201,10 | 201,10 | -1,83% | 151,00 |
02.10.2025 | 197,02 | 204,85 | 196,92 | 204,85 | 4,58% | 100,00 |
01.10.2025 | 189,74 | 196,74 | 189,74 | 195,88 | 2,43% | 11,00 |
30.09.2025 | 191,24 | 191,24 | 191,24 | 191,24 | -0,44% | - |
29.09.2025 | 193,42 | 194,52 | 192,08 | 192,08 | 0,19% | 184,00 |
26.09.2025 | 188,38 | 191,72 | 188,38 | 191,72 | 0,95% | - |
25.09.2025 | 190,56 | 190,56 | 189,92 | 189,92 | 0,33% | 29,00 |
24.09.2025 | 189,52 | 189,78 | 189,30 | 189,30 | -0,26% | 10,00 |
23.09.2025 | 193,46 | 193,46 | 189,80 | 189,80 | -2,90% | - |
22.09.2025 | 195,46 | 195,46 | 195,46 | 195,46 | 0,40% | - |
19.09.2025 | 188,04 | 194,68 | 188,04 | 194,68 | 4,89% | 4,00 |
18.09.2025 | 185,60 | 185,60 | 185,60 | 185,60 | 2,10% | - |
17.09.2025 | 181,62 | 181,78 | 181,62 | 181,78 | -1,00% | 30,00 |
16.09.2025 | 190,84 | 192,72 | 183,62 | 183,62 | -3,97% | 25,00 |
15.09.2025 | 187,26 | 191,50 | 187,26 | 191,22 | -0,36% | 9,00 |
12.09.2025 | 191,04 | 192,04 | 191,04 | 191,92 | 0,14% | 50,00 |
11.09.2025 | 192,14 | 193,18 | 191,66 | 191,66 | -1,65% | 52,00 |
10.09.2025 | 194,88 | 194,88 | 194,88 | 194,88 | 1,68% | - |
09.09.2025 | 192,20 | 192,20 | 191,66 | 191,66 | -0,81% | - |
08.09.2025 | 193,56 | 196,20 | 193,22 | 193,22 | 0,71% | 139,00 |
05.09.2025 | 189,56 | 191,86 | 189,56 | 191,86 | 2,15% | - |
04.09.2025 | 193,02 | 193,02 | 186,76 | 187,82 | -4,24% | 205,00 |
03.09.2025 | 200,25 | 200,25 | 196,14 | 196,14 | -2,10% | - |
02.09.2025 | 201,10 | 201,10 | 200,35 | 200,35 | -0,96% | 5,00 |
01.09.2025 | 203,20 | 203,85 | 202,30 | 202,30 | -0,54% | 37,00 |
29.08.2025 | 206,50 | 207,30 | 203,40 | 203,40 | -3,14% | 454,00 |
28.08.2025 | 194,50 | 210,00 | 190,74 | 210,00 | 21,46% | 224,00 |
27.08.2025 | 173,34 | 173,34 | 172,00 | 172,90 | 2,88% | 41,00 |
25.08.2025 | 168,44 | 168,44 | 168,06 | 168,06 | 0,24% | - |
22.08.2025 | 166,88 | 167,66 | 166,88 | 167,66 | 0,38% | 10,00 |
21.08.2025 | 167,02 | 167,02 | 167,02 | 167,02 | -0,02% | - |
20.08.2025 | 163,78 | 167,06 | 163,78 | 167,06 | 0,94% | 260,00 |
19.08.2025 | 168,32 | 169,84 | 165,50 | 165,50 | -2,05% | 30,00 |
18.08.2025 | 169,44 | 169,60 | 168,50 | 168,96 | 1,64% | 164,00 |
16.08.2025 | 166,24 | 166,24 | 166,24 | 166,24 | -1,08% | - |
14.08.2025 | 168,40 | 168,40 | 168,06 | 168,06 | 0,19% | 70,00 |
13.08.2025 | 164,18 | 167,74 | 164,18 | 167,74 | 1,05% | 9,00 |
12.08.2025 | 166,00 | 166,00 | 166,00 | 166,00 | 0,92% | 60,00 |
08.08.2025 | 176,34 | 176,34 | 164,48 | 164,48 | -6,72% | 161,00 |
07.08.2025 | 179,92 | 179,92 | 173,78 | 176,32 | -2,23% | 286,00 |
06.08.2025 | 177,92 | 180,34 | 177,92 | 180,34 | 1,92% | - |
05.08.2025 | 181,10 | 181,10 | 176,94 | 176,94 | -1,96% | 9,00 |
04.08.2025 | 177,02 | 180,48 | 177,02 | 180,48 | 2,50% | 66,00 |
01.08.2025 | 192,88 | 192,88 | 176,08 | 176,08 | -11,52% | 1.954,00 |
31.07.2025 | 197,02 | 199,00 | 197,02 | 199,00 | 3,41% | 38,00 |
30.07.2025 | 188,54 | 192,44 | 188,54 | 192,44 | 1,44% | 86,00 |
29.07.2025 | 187,24 | 190,20 | 187,24 | 189,70 | 0,48% | 8,00 |
28.07.2025 | 188,56 | 189,40 | 188,56 | 188,80 | 0,70% | 20,00 |
25.07.2025 | 182,24 | 187,48 | 182,24 | 187,48 | 3,56% | 10,00 |
24.07.2025 | 181,04 | 181,04 | 181,04 | 181,04 | 0,03% | - |
23.07.2025 | 180,10 | 180,98 | 180,10 | 180,98 | -0,22% | 100,00 |
22.07.2025 | 183,08 | 183,08 | 181,38 | 181,38 | -1,52% | - |
21.07.2025 | 185,66 | 185,82 | 184,18 | 184,18 | -0,95% | 56,00 |
18.07.2025 | 181,76 | 185,94 | 181,76 | 185,94 | 1,72% | 3,00 |
17.07.2025 | 181,16 | 182,80 | 181,16 | 182,80 | 0,38% | 120,00 |
16.07.2025 | 181,60 | 182,10 | 181,60 | 182,10 | -0,73% | - |
15.07.2025 | 182,72 | 184,44 | 182,72 | 183,44 | 0,05% | 100,00 |
14.07.2025 | 179,16 | 183,46 | 178,98 | 183,34 | 0,35% | 172,00 |
11.07.2025 | 182,70 | 182,70 | 182,70 | 182,70 | -1,46% | - |
10.07.2025 | 187,42 | 187,42 | 185,40 | 185,40 | -2,04% | 50,00 |
09.07.2025 | 189,58 | 191,88 | 189,26 | 189,26 | -0,61% | 55,00 |
08.07.2025 | 190,42 | 190,42 | 190,42 | 190,42 | 2,37% | - |
04.07.2025 | 186,84 | 187,76 | 186,02 | 186,02 | 1,24% | 141,00 |
03.07.2025 | 183,74 | 183,74 | 183,74 | 183,74 | 0,73% | - |
02.07.2025 | 182,40 | 182,40 | 182,40 | 182,40 | -2,63% | - |
01.07.2025 | 188,34 | 189,60 | 187,32 | 187,32 | -0,91% | 28,00 |
30.06.2025 | 192,40 | 192,40 | 189,04 | 189,04 | 0,10% | 72,00 |
27.06.2025 | 189,18 | 190,98 | 188,86 | 188,86 | 2,66% | 2,00 |
26.06.2025 | 189,90 | 190,88 | 183,96 | 183,96 | -3,09% | 26,00 |
25.06.2025 | 191,18 | 193,72 | 189,56 | 189,82 | -1,15% | 493,00 |
24.06.2025 | 186,70 | 192,80 | 186,70 | 192,02 | 4,01% | 103,00 |
23.06.2025 | 181,68 | 184,62 | 181,68 | 184,62 | 0,50% | 10,00 |
20.06.2025 | 183,20 | 183,70 | 183,20 | 183,70 | 2,04% | - |
19.06.2025 | 183,12 | 183,12 | 180,02 | 180,02 | -2,33% | - |
18.06.2025 | 181,26 | 184,32 | 181,26 | 184,32 | 1,19% | - |
17.06.2025 | 179,34 | 182,16 | 179,34 | 182,16 | 0,87% | 27,00 |
16.06.2025 | 179,70 | 180,58 | 179,52 | 180,58 | 0,00% | 283,00 |
13.06.2025 | 177,02 | 180,58 | 177,02 | 180,58 | -0,78% | 86,00 |
12.06.2025 | 178,72 | 182,00 | 178,60 | 182,00 | 0,08% | 285,00 |
11.06.2025 | 182,46 | 182,46 | 179,56 | 181,86 | 0,02% | 79,00 |
10.06.2025 | 184,26 | 185,38 | 181,42 | 181,82 | -1,24% | 89,00 |
09.06.2025 | 184,02 | 185,62 | 183,54 | 184,10 | -0,65% | 3,00 |
06.06.2025 | 181,42 | 185,46 | 181,42 | 185,30 | 1,00% | 21,00 |
05.06.2025 | 183,00 | 185,60 | 183,00 | 183,46 | -3,66% | 223,00 |
04.06.2025 | 182,62 | 190,42 | 182,62 | 190,42 | 3,55% | 127,00 |
03.06.2025 | 182,38 | 184,40 | 182,38 | 183,90 | 0,54% | 285,00 |
02.06.2025 | 178,60 | 182,92 | 177,76 | 182,92 | 1,32% | 341,00 |
30.05.2025 | 176,60 | 180,54 | 176,60 | 180,54 | 1,34% | 250,00 |
29.05.2025 | 183,00 | 183,00 | 178,16 | 178,16 | -1,83% | 54,00 |
28.05.2025 | 181,52 | 182,78 | 181,32 | 181,48 | 0,28% | 600,00 |
27.05.2025 | 177,74 | 180,98 | 177,74 | 180,98 | 1,72% | 103,00 |