159,940€
-3,56%
Echtzeit-Aktienkurs Snowflake Inc.
Bid:
Ask:
Aktienkurse zur Snowflake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2025 | 166,58 | 167,29 | 157,57 | 160,34 | -3,35% | 157,00 |
| 03.03.2025 | 171,55 | 179,33 | 141,70 | 165,89 | -2,86% | 531,00 |
| 28.02.2025 | 166,48 | 170,88 | 163,98 | 170,77 | 2,29% | 818,00 |
| 27.02.2025 | 173,81 | 182,35 | 166,78 | 166,95 | 5,31% | 188,00 |
| 26.02.2025 | 159,89 | 162,12 | 157,11 | 158,53 | 1,52% | 27,00 |
| 25.02.2025 | 162,29 | 171,38 | 152,77 | 156,15 | -4,36% | 372,00 |
| 24.02.2025 | 169,76 | 171,73 | 159,98 | 163,26 | -3,99% | 143,00 |
| 21.02.2025 | 176,22 | 177,70 | 168,57 | 170,05 | -3,45% | 78,00 |
| 20.02.2025 | 176,28 | 182,79 | 171,02 | 176,12 | -1,62% | 129,00 |
| 19.02.2025 | 185,11 | 186,58 | 178,60 | 179,02 | -3,00% | 81,00 |
| 18.02.2025 | 183,96 | 186,73 | 180,88 | 184,56 | 0,87% | 65,00 |
| 17.02.2025 | 179,43 | 182,96 | 158,61 | 182,96 | 2,32% | 112,00 |
| 14.02.2025 | 185,44 | 185,98 | 175,26 | 178,81 | -2,89% | 59,00 |
| 13.02.2025 | 180,57 | 184,36 | 175,18 | 184,14 | 2,14% | 69,00 |
| 12.02.2025 | 178,05 | 181,13 | 172,74 | 180,29 | 1,82% | 200,00 |
| 11.02.2025 | 180,20 | 180,49 | 176,11 | 177,06 | -1,92% | 230,00 |
| 10.02.2025 | 178,67 | 183,21 | 178,53 | 180,53 | 1,31% | 53,00 |
| 07.02.2025 | 179,51 | 183,14 | 177,55 | 178,19 | -0,60% | 52,00 |
| 06.02.2025 | 182,51 | 183,46 | 178,86 | 179,27 | -1,14% | 88,00 |
| 05.02.2025 | 179,50 | 181,34 | 175,54 | 181,34 | -0,38% | 80,00 |
| 04.02.2025 | 180,35 | 183,86 | 177,24 | 182,04 | 2,62% | 130,00 |
| 03.02.2025 | 171,91 | 179,60 | 169,35 | 177,39 | 1,38% | 66,00 |
| 31.01.2025 | 175,14 | 178,90 | 173,08 | 174,98 | 1,55% | 162,00 |
| 30.01.2025 | 173,23 | 173,97 | 169,12 | 172,31 | -1,92% | 105,00 |
| 29.01.2025 | 181,06 | 182,30 | 174,17 | 175,68 | -2,52% | 317,00 |
| 28.01.2025 | 169,22 | 180,69 | 168,11 | 180,23 | 7,66% | 119,00 |
| 27.01.2025 | 160,75 | 173,16 | 154,95 | 167,41 | 0,95% | 661,00 |
| 24.01.2025 | 168,18 | 168,45 | 164,86 | 165,83 | -1,21% | 130,00 |
| 23.01.2025 | 169,82 | 170,93 | 166,99 | 167,86 | -1,51% | 130,00 |
| 22.01.2025 | 168,61 | 170,70 | 166,17 | 170,44 | 2,34% | 194,00 |
| 21.01.2025 | 164,75 | 169,02 | 164,46 | 166,55 | 0,74% | 20,00 |
| 20.01.2025 | 165,35 | 166,72 | 149,97 | 165,32 | -0,82% | - |
| 17.01.2025 | 163,62 | 168,15 | 161,99 | 166,68 | 2,37% | 125,00 |
| 16.01.2025 | 161,82 | 165,75 | 159,96 | 162,82 | 1,11% | 223,00 |
| 15.01.2025 | 159,08 | 165,19 | 158,05 | 161,03 | 1,53% | 168,00 |
| 14.01.2025 | 159,96 | 165,77 | 157,79 | 158,61 | -0,25% | 20,00 |
| 13.01.2025 | 157,77 | 161,06 | 154,26 | 159,00 | 0,27% | - |
| 10.01.2025 | 158,57 | 161,36 | 156,59 | 158,57 | 3,17% | 37,00 |
| 09.01.2025 | 155,91 | 157,04 | 153,25 | 153,70 | -1,56% | - |
| 08.01.2025 | 153,93 | 157,64 | 152,22 | 156,13 | 1,67% | 177,00 |
| 07.01.2025 | 156,64 | 161,75 | 151,81 | 153,57 | -2,20% | 45,00 |
| 06.01.2025 | 157,69 | 160,44 | 156,34 | 157,03 | -0,24% | 24,00 |
| 03.01.2025 | 154,42 | 157,86 | 153,61 | 157,41 | 2,55% | 116,00 |
| 02.01.2025 | 149,81 | 155,73 | 149,19 | 153,49 | 2,83% | 30,00 |
| 30.12.2024 | 151,50 | 151,94 | 149,08 | 149,26 | -1,93% | 37,00 |
| 27.12.2024 | 156,74 | 157,38 | 150,90 | 152,20 | -1,90% | 295,00 |
| 23.12.2024 | 160,74 | 164,18 | 154,62 | 155,14 | -2,62% | 95,00 |
| 20.12.2024 | 156,99 | 162,26 | 151,63 | 159,32 | 0,60% | 79,00 |
| 19.12.2024 | 156,21 | 159,68 | 146,95 | 158,37 | 0,98% | 871,00 |
| 18.12.2024 | 162,48 | 163,92 | 155,31 | 156,83 | -3,72% | 36,00 |
| 17.12.2024 | 163,91 | 165,80 | 161,06 | 162,89 | -0,82% | 116,00 |
| 16.12.2024 | 159,66 | 165,51 | 158,18 | 164,24 | 2,84% | 134,00 |
| 13.12.2024 | 163,40 | 164,25 | 157,87 | 159,70 | -1,68% | 120,00 |
| 12.12.2024 | 163,68 | 168,36 | 161,48 | 162,43 | -0,91% | 195,00 |
| 11.12.2024 | 163,03 | 167,93 | 162,23 | 163,92 | 0,57% | 263,00 |
| 10.12.2024 | 170,69 | 171,76 | 160,88 | 162,99 | -4,88% | 411,00 |
| 09.12.2024 | 174,66 | 175,58 | 168,76 | 171,36 | -1,41% | 331,00 |
| 06.12.2024 | 172,85 | 176,61 | 171,12 | 173,81 | 0,52% | 93,00 |
| 05.12.2024 | 176,68 | 179,37 | 172,55 | 172,91 | -2,57% | 173,00 |
| 04.12.2024 | 168,50 | 177,67 | 168,43 | 177,47 | 5,96% | 96,00 |
| 03.12.2024 | 164,47 | 167,50 | 162,16 | 167,49 | 2,03% | 41,00 |
| 02.12.2024 | 165,15 | 169,67 | 162,61 | 164,15 | -0,71% | 14,00 |
| 29.11.2024 | 163,28 | 169,18 | 163,28 | 165,33 | 1,13% | 95,00 |
| 28.11.2024 | 165,04 | 165,41 | 159,60 | 163,49 | -0,53% | 20,00 |
| 27.11.2024 | 163,94 | 164,62 | 158,52 | 164,36 | 0,62% | 328,00 |
| 26.11.2024 | 163,72 | 168,34 | 162,20 | 163,35 | -0,12% | 137,00 |
| 25.11.2024 | 163,45 | 169,56 | 162,85 | 163,54 | 1,72% | 389,00 |
| 22.11.2024 | 163,24 | 171,69 | 160,14 | 160,78 | -1,71% | 960,00 |
| 21.11.2024 | 146,45 | 166,54 | 135,77 | 163,58 | 33,21% | 1.853,00 |
| 20.11.2024 | 124,18 | 124,18 | 122,12 | 122,80 | 1,24% | 107,00 |
| 19.11.2024 | 120,48 | 121,58 | 120,48 | 121,30 | 1,64% | 65,00 |
| 18.11.2024 | 120,40 | 120,40 | 119,34 | 119,34 | -0,42% | 110,00 |
| 15.11.2024 | 120,02 | 120,92 | 117,66 | 119,84 | -2,79% | 30,00 |
| 14.11.2024 | 123,62 | 125,60 | 123,28 | 123,28 | 0,18% | 140,00 |
| 13.11.2024 | 117,80 | 125,82 | 117,80 | 123,06 | 4,52% | 311,00 |
| 12.11.2024 | 115,28 | 117,74 | 114,46 | 117,74 | 2,19% | 121,00 |
| 11.11.2024 | 113,00 | 115,78 | 113,00 | 115,22 | 1,95% | 91,00 |
| 08.11.2024 | 114,02 | 114,86 | 112,80 | 113,02 | -1,72% | 1.426,00 |
| 07.11.2024 | 113,06 | 115,48 | 112,24 | 115,00 | 2,83% | 245,00 |
| 06.11.2024 | 109,68 | 113,00 | 109,68 | 111,84 | 4,68% | 265,00 |
| 05.11.2024 | 105,02 | 106,94 | 104,88 | 106,84 | 1,73% | 20,00 |
| 04.11.2024 | 106,52 | 106,52 | 105,00 | 105,02 | -1,69% | 20,00 |
| 01.11.2024 | 105,18 | 106,82 | 104,42 | 106,82 | 1,00% | - |
| 31.10.2024 | 106,52 | 106,94 | 104,86 | 105,76 | -3,71% | 38,00 |
| 30.10.2024 | 109,84 | 109,84 | 109,84 | 109,84 | 0,26% | - |
| 29.10.2024 | 108,00 | 109,90 | 108,00 | 109,56 | 1,09% | 239,00 |
| 28.10.2024 | 107,40 | 108,38 | 107,40 | 108,38 | 2,09% | 157,00 |
| 25.10.2024 | 106,16 | 106,16 | 106,16 | 106,16 | 0,06% | - |
| 24.10.2024 | 106,10 | 106,10 | 106,10 | 106,10 | 0,70% | - |
| 23.10.2024 | 106,16 | 106,98 | 105,36 | 105,36 | -1,57% | 239,00 |
| 22.10.2024 | 109,64 | 109,64 | 106,86 | 107,04 | -2,42% | 66,00 |
| 18.10.2024 | 109,42 | 110,62 | 109,42 | 109,70 | 0,27% | 15,00 |
| 17.10.2024 | 109,02 | 110,44 | 109,02 | 109,40 | -0,16% | 577,00 |
| 16.10.2024 | 112,58 | 112,96 | 109,46 | 109,58 | -2,79% | 105,00 |
| 15.10.2024 | 112,46 | 112,72 | 112,32 | 112,72 | -0,27% | 90,00 |
| 14.10.2024 | 113,02 | 114,28 | 113,02 | 113,02 | -0,96% | 142,00 |
| 11.10.2024 | 112,70 | 114,12 | 112,70 | 114,12 | 1,04% | 54,00 |
| 10.10.2024 | 109,04 | 112,94 | 109,04 | 112,94 | 3,46% | 460,00 |
| 09.10.2024 | 103,02 | 109,16 | 103,02 | 109,16 | 5,67% | 86,00 |
| 08.10.2024 | 102,68 | 104,18 | 102,68 | 103,30 | -0,21% | 13,00 |