224,675€
3,04%
Echtzeit-Aktienkurs Snowflake Inc.
Bid:
Ask:
Aktienkurse zur Snowflake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 224,80 | 226,02 | 224,75 | 225,77 | 2,53% | - |
| 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 |
| 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 |