139,420€
-4,73%
Echtzeit-Aktienkurs Snowflake Inc.
Bid:
Ask:
Aktienkurse zur Snowflake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 145,55 | 146,71 | 138,64 | 139,67 | -4,56% | 2.150,00 |
| 26.02.2026 | 140,71 | 154,10 | 140,40 | 146,34 | 2,03% | 2.355,00 |
| 25.02.2026 | 136,70 | 144,39 | 136,59 | 143,43 | 4,89% | 647,00 |
| 24.02.2026 | 135,49 | 138,47 | 131,56 | 136,74 | 2,27% | 12.685,00 |
| 23.02.2026 | 144,53 | 148,93 | 131,77 | 133,71 | -8,66% | 540,00 |
| 20.02.2026 | 153,17 | 156,74 | 146,22 | 146,38 | -3,94% | 282,00 |
| 19.02.2026 | 150,03 | 153,75 | 148,81 | 152,38 | 1,95% | 604,00 |
| 18.02.2026 | 149,77 | 151,61 | 144,89 | 149,47 | -0,03% | 882,00 |
| 17.02.2026 | 153,46 | 153,79 | 145,49 | 149,51 | -3,05% | 8.600,00 |
| 16.02.2026 | 155,44 | 157,39 | 153,83 | 154,22 | 0,44% | 995,00 |
| 13.02.2026 | 144,76 | 156,30 | 144,74 | 153,55 | 5,45% | 269,00 |
| 12.02.2026 | 151,59 | 152,38 | 142,63 | 145,62 | -3,35% | 3.337,00 |
| 11.02.2026 | 154,99 | 158,91 | 146,27 | 150,67 | -1,84% | 945,00 |
| 10.02.2026 | 148,70 | 158,55 | 146,26 | 153,50 | 3,93% | 612,00 |
| 09.02.2026 | 144,43 | 147,90 | 139,78 | 147,69 | 3,63% | 689,00 |
| 06.02.2026 | 133,01 | 144,17 | 132,48 | 142,51 | 7,14% | 4.042,00 |
| 05.02.2026 | 142,31 | 142,35 | 132,46 | 133,01 | -4,88% | 849,00 |
| 04.02.2026 | 146,50 | 146,97 | 135,33 | 139,84 | -4,45% | 13.350,00 |
| 03.02.2026 | 163,38 | 164,02 | 143,14 | 146,36 | -9,54% | 2.643,00 |
| 02.02.2026 | 160,57 | 174,94 | 159,55 | 161,80 | -0,48% | 4.698,00 |
| 30.01.2026 | 166,07 | 170,88 | 161,82 | 162,58 | -2,42% | 543,00 |
| 29.01.2026 | 177,40 | 178,16 | 164,60 | 166,62 | -7,84% | 1.026,00 |
| 28.01.2026 | 178,70 | 186,30 | 177,42 | 180,79 | 2,22% | 460,00 |
| 27.01.2026 | 178,98 | 180,98 | 175,14 | 176,86 | -0,49% | 1.293,00 |
| 26.01.2026 | 175,67 | 180,69 | 175,26 | 177,73 | 0,55% | 570,00 |
| 23.01.2026 | 180,12 | 182,77 | 176,76 | 176,76 | -1,66% | 2.846,00 |
| 22.01.2026 | 177,69 | 180,02 | 174,50 | 179,74 | 1,72% | - |
| 21.01.2026 | 176,16 | 179,53 | 175,06 | 176,70 | 0,42% | 3.038,00 |
| 20.01.2026 | 179,02 | 179,41 | 174,02 | 175,96 | -1,67% | 3.021,00 |
| 19.01.2026 | 178,52 | 181,01 | 176,23 | 178,95 | -1,33% | 1.354,00 |
| 16.01.2026 | 179,84 | 186,25 | 178,40 | 181,37 | 1,29% | 666,00 |
| 15.01.2026 | 177,02 | 180,31 | 176,71 | 179,06 | 1,16% | - |
| 14.01.2026 | 179,43 | 180,45 | 175,33 | 177,01 | -1,50% | 2.430,00 |
| 13.01.2026 | 188,35 | 189,17 | 178,14 | 179,70 | -4,82% | 202,00 |
| 12.01.2026 | 183,52 | 189,90 | 182,10 | 188,81 | 0,46% | - |
| 09.01.2026 | 192,39 | 194,52 | 187,77 | 187,94 | -2,10% | 285,00 |
| 08.01.2026 | 198,47 | 202,40 | 191,90 | 191,97 | -3,91% | 779,00 |
| 07.01.2026 | 199,37 | 201,60 | 197,37 | 199,78 | -0,21% | - |
| 06.01.2026 | 192,16 | 200,93 | 190,88 | 200,20 | 4,52% | - |
| 05.01.2026 | 186,37 | 194,13 | 186,19 | 191,54 | 3,46% | 1.251,00 |
| 02.01.2026 | 188,66 | 190,01 | 182,43 | 185,14 | -1,73% | 728,00 |
| 30.12.2025 | 189,14 | 200,74 | 188,38 | 188,40 | -0,25% | - |
| 29.12.2025 | 189,26 | 198,11 | 186,77 | 188,88 | -0,99% | 75,00 |
| 23.12.2025 | 192,35 | 194,22 | 186,70 | 190,76 | -0,68% | 85,00 |
| 22.12.2025 | 190,86 | 192,98 | 188,65 | 192,06 | 0,89% | 314,00 |
| 19.12.2025 | 189,55 | 191,17 | 186,11 | 190,36 | 0,57% | 18,00 |
| 18.12.2025 | 184,99 | 203,24 | 184,66 | 189,28 | 0,47% | - |
| 17.12.2025 | 188,43 | 191,24 | 184,22 | 188,40 | 0,46% | 69,00 |
| 16.12.2025 | 180,82 | 187,83 | 177,23 | 187,54 | 2,42% | - |
| 15.12.2025 | 185,49 | 186,56 | 180,16 | 183,10 | -1,41% | - |
| 12.12.2025 | 187,16 | 189,41 | 183,30 | 185,72 | 0,64% | 141,00 |
| 11.12.2025 | 182,11 | 188,78 | 179,41 | 184,54 | -1,48% | 184,00 |
| 10.12.2025 | 190,68 | 192,32 | 184,62 | 187,32 | -1,05% | 28,00 |
| 09.12.2025 | 192,63 | 194,39 | 189,27 | 189,30 | -2,58% | 30,00 |
| 08.12.2025 | 196,23 | 198,66 | 192,82 | 194,32 | -1,73% | 139,00 |
| 05.12.2025 | 202,50 | 203,38 | 193,80 | 197,74 | -1,74% | 94,00 |
| 04.12.2025 | 207,43 | 210,08 | 200,70 | 201,25 | -11,60% | 394,00 |
| 03.12.2025 | 226,73 | 229,52 | 220,50 | 227,65 | 1,70% | 52,00 |
| 02.12.2025 | 225,48 | 230,83 | 222,48 | 223,85 | 3,47% | 314,00 |
| 01.12.2025 | 215,15 | 217,80 | 204,70 | 216,35 | 0,23% | 211,00 |
| 28.11.2025 | 219,18 | 219,95 | 215,10 | 215,85 | -1,64% | 4,00 |
| 27.11.2025 | 214,85 | 221,20 | 189,42 | 219,45 | 1,90% | - |
| 26.11.2025 | 216,70 | 218,05 | 213,80 | 215,35 | -0,44% | - |
| 25.11.2025 | 209,70 | 217,08 | 205,63 | 216,30 | 3,27% | 12,00 |
| 24.11.2025 | 204,65 | 211,83 | 198,46 | 209,45 | 5,05% | 1.400,00 |
| 21.11.2025 | 212,55 | 215,77 | 198,93 | 199,38 | -10,51% | 370,00 |
| 20.11.2025 | 224,80 | 227,18 | 212,00 | 222,80 | 1,18% | 20,00 |
| 19.11.2025 | 219,10 | 222,65 | 216,90 | 220,20 | 2,02% | - |
| 18.11.2025 | 212,83 | 221,95 | 212,83 | 215,85 | -0,99% | 5,00 |
| 17.11.2025 | 222,93 | 224,65 | 216,13 | 218,00 | -1,54% | - |
| 14.11.2025 | 220,25 | 223,63 | 209,27 | 221,40 | 0,16% | 80,00 |
| 13.11.2025 | 233,88 | 233,88 | 219,20 | 221,05 | -4,90% | 34,00 |
| 12.11.2025 | 235,43 | 238,40 | 230,30 | 232,45 | -0,96% | - |
| 11.11.2025 | 233,10 | 236,33 | 221,50 | 234,70 | 0,90% | 58,00 |
| 10.11.2025 | 231,23 | 236,00 | 230,80 | 232,60 | 1,79% | 80,00 |
| 07.11.2025 | 230,23 | 236,18 | 220,55 | 228,50 | -0,91% | 102,00 |
| 06.11.2025 | 229,80 | 240,63 | 226,18 | 230,60 | 0,61% | - |
| 05.11.2025 | 229,18 | 233,85 | 225,23 | 229,20 | -0,22% | - |
| 04.11.2025 | 234,50 | 241,15 | 228,88 | 229,70 | -4,75% | 175,00 |
| 03.11.2025 | 239,33 | 244,55 | 234,98 | 241,15 | 1,30% | 109,00 |
| 31.10.2025 | 238,55 | 239,93 | 230,55 | 238,05 | 1,51% | 20,00 |
| 30.10.2025 | 229,83 | 239,23 | 227,15 | 234,50 | 1,24% | 25,00 |
| 29.10.2025 | 229,75 | 234,15 | 227,30 | 231,63 | 0,62% | - |
| 28.10.2025 | 228,30 | 232,55 | 227,58 | 230,20 | 0,83% | 135,00 |
| 27.10.2025 | 225,60 | 229,95 | 224,10 | 228,30 | 2,95% | 113,00 |
| 24.10.2025 | 218,98 | 223,40 | 214,30 | 221,75 | 2,64% | - |
| 23.10.2025 | 208,73 | 217,90 | 206,40 | 216,05 | 3,42% | 25,00 |
| 22.10.2025 | 213,27 | 215,48 | 205,10 | 208,90 | -1,72% | 123,00 |
| 21.10.2025 | 211,73 | 214,48 | 208,93 | 212,55 | 0,40% | - |
| 20.10.2025 | 207,83 | 211,98 | 206,77 | 211,70 | 2,97% | 14,00 |
| 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 |