200,350€
-0,96%
Echtzeit-Aktienkurs Snowflake Inc.
Bid:
Ask:
Aktienkurse zur Snowflake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 201,48 | 203,33 | 196,53 | 200,35 | -0,96% | 10,00 |
| 01.09.2025 | 204,15 | 205,85 | 195,58 | 202,30 | -0,54% | 39,00 |
| 29.08.2025 | 206,75 | 206,95 | 199,78 | 203,40 | -3,14% | 34,00 |
| 28.08.2025 | 194,93 | 213,88 | 187,49 | 210,00 | 21,46% | 170,00 |
| 27.08.2025 | 176,42 | 177,31 | 169,75 | 172,90 | 3,89% | 48,00 |
| 26.08.2025 | 167,87 | 168,94 | 166,11 | 166,42 | -0,78% | - |
| 25.08.2025 | 169,00 | 171,19 | 167,22 | 167,73 | -0,14% | - |
| 22.08.2025 | 167,93 | 170,86 | 166,53 | 167,96 | 0,09% | 20,00 |
| 21.08.2025 | 167,87 | 168,92 | 162,32 | 167,81 | 0,38% | - |
| 20.08.2025 | 164,76 | 170,76 | 163,03 | 167,17 | 1,08% | 520,00 |
| 19.08.2025 | 169,13 | 171,39 | 164,16 | 165,38 | -2,61% | 60,00 |
| 18.08.2025 | 170,40 | 187,62 | 168,04 | 169,82 | -0,18% | 314,00 |
| 15.08.2025 | 167,20 | 171,10 | 166,00 | 170,12 | 1,70% | - |
| 14.08.2025 | 168,18 | 169,32 | 166,21 | 167,28 | -0,64% | 70,00 |
| 13.08.2025 | 165,05 | 169,21 | 163,53 | 168,36 | 1,85% | 9,00 |
| 12.08.2025 | 165,87 | 166,95 | 161,42 | 165,30 | 0,11% | 60,00 |
| 11.08.2025 | 165,47 | 169,62 | 164,67 | 165,12 | 0,27% | 35,00 |
| 08.08.2025 | 177,19 | 186,03 | 164,42 | 164,68 | -7,04% | 171,00 |
| 07.08.2025 | 180,99 | 189,19 | 172,52 | 177,15 | -1,91% | 286,00 |
| 06.08.2025 | 178,08 | 181,19 | 177,04 | 180,60 | 1,57% | - |
| 05.08.2025 | 182,11 | 182,39 | 176,84 | 177,81 | -1,34% | 18,00 |
| 04.08.2025 | 178,48 | 189,00 | 177,06 | 180,23 | 1,72% | 82,00 |
| 01.08.2025 | 193,79 | 200,10 | 175,27 | 177,18 | -9,55% | 2.322,00 |
| 31.07.2025 | 197,96 | 200,52 | 193,89 | 195,89 | 1,60% | 38,00 |
| 30.07.2025 | 189,71 | 193,60 | 188,91 | 192,81 | 1,78% | 136,00 |
| 29.07.2025 | 188,45 | 191,29 | 187,56 | 189,44 | 0,40% | 16,00 |
| 28.07.2025 | 189,23 | 190,97 | 186,65 | 188,68 | 0,94% | 40,00 |
| 25.07.2025 | 183,28 | 188,43 | 182,20 | 186,93 | 2,28% | 20,00 |
| 24.07.2025 | 182,07 | 184,25 | 171,25 | 182,76 | 1,20% | - |
| 23.07.2025 | 181,12 | 182,08 | 179,62 | 180,59 | -0,03% | 200,00 |
| 22.07.2025 | 184,23 | 185,21 | 180,62 | 180,64 | -2,11% | - |
| 21.07.2025 | 186,68 | 187,31 | 183,32 | 184,53 | -1,11% | 70,00 |
| 18.07.2025 | 182,79 | 186,83 | 180,91 | 186,60 | 2,26% | 6,00 |
| 17.07.2025 | 182,51 | 184,80 | 181,34 | 182,47 | 0,20% | 120,00 |
| 16.07.2025 | 182,57 | 184,22 | 172,45 | 182,10 | -0,72% | - |
| 15.07.2025 | 183,58 | 185,93 | 174,60 | 183,42 | 0,32% | 200,00 |
| 14.07.2025 | 179,21 | 184,24 | 177,32 | 182,83 | 1,45% | 222,00 |
| 11.07.2025 | 183,54 | 184,16 | 173,93 | 180,21 | -1,69% | - |
| 10.07.2025 | 188,56 | 189,97 | 182,22 | 183,30 | -3,16% | 50,00 |
| 09.07.2025 | 190,58 | 191,81 | 188,61 | 189,29 | -0,69% | 75,00 |
| 08.07.2025 | 192,23 | 193,70 | 187,10 | 190,61 | -1,03% | - |
| 07.07.2025 | 186,42 | 192,67 | 185,97 | 192,59 | 3,63% | 50,00 |
| 04.07.2025 | 187,95 | 188,19 | 175,20 | 185,85 | -1,46% | 141,00 |
| 03.07.2025 | 184,89 | 189,35 | 183,55 | 188,61 | 2,53% | - |
| 02.07.2025 | 183,48 | 189,65 | 182,19 | 183,96 | 0,44% | - |
| 01.07.2025 | 189,38 | 192,24 | 182,18 | 183,16 | -3,52% | 28,00 |
| 30.06.2025 | 191,94 | 192,88 | 180,41 | 189,84 | -0,12% | 198,00 |
| 27.06.2025 | 190,22 | 192,27 | 187,94 | 190,07 | 0,27% | 4,00 |
| 26.06.2025 | 190,54 | 191,39 | 184,06 | 189,56 | -0,24% | 26,00 |
| 25.06.2025 | 192,25 | 194,42 | 189,20 | 190,01 | -1,12% | 503,00 |
| 24.06.2025 | 186,74 | 193,26 | 186,70 | 192,16 | 4,12% | 128,00 |
| 23.06.2025 | 182,27 | 186,40 | 181,02 | 184,55 | 0,23% | 10,00 |
| 20.06.2025 | 183,68 | 187,59 | 176,93 | 184,13 | 1,76% | - |
| 19.06.2025 | 184,12 | 188,29 | 177,81 | 180,94 | -2,07% | - |
| 18.06.2025 | 182,28 | 185,40 | 180,31 | 184,76 | 1,32% | - |
| 17.06.2025 | 180,34 | 188,80 | 178,57 | 182,35 | 0,75% | 27,00 |
| 16.06.2025 | 180,28 | 184,45 | 178,39 | 181,00 | 0,41% | 543,00 |
| 13.06.2025 | 177,65 | 184,22 | 176,26 | 180,26 | -1,22% | 86,00 |
| 12.06.2025 | 179,79 | 184,14 | 177,69 | 182,48 | 0,46% | 570,00 |
| 11.06.2025 | 181,40 | 183,13 | 179,11 | 181,65 | -0,35% | 144,00 |
| 10.06.2025 | 184,15 | 185,95 | 180,66 | 182,29 | -1,24% | 116,00 |
| 09.06.2025 | 184,63 | 186,52 | 183,08 | 184,58 | -0,23% | 9,00 |
| 06.06.2025 | 182,52 | 190,79 | 182,39 | 185,00 | 0,72% | 21,00 |
| 05.06.2025 | 183,42 | 187,30 | 182,58 | 183,68 | 0,03% | 246,00 |
| 04.06.2025 | 183,56 | 192,75 | 179,83 | 183,63 | -0,18% | 127,00 |
| 03.06.2025 | 183,41 | 185,18 | 181,58 | 183,96 | 0,21% | 285,00 |
| 02.06.2025 | 179,66 | 184,22 | 177,67 | 183,58 | 1,39% | 341,00 |
| 30.05.2025 | 177,60 | 181,38 | 175,77 | 181,06 | 1,70% | 250,00 |
| 29.05.2025 | 183,00 | 184,55 | 176,94 | 178,03 | -1,64% | 162,00 |
| 28.05.2025 | 182,44 | 185,52 | 180,64 | 181,00 | -0,61% | 1.000,00 |
| 27.05.2025 | 178,31 | 183,78 | 178,00 | 182,12 | 1,81% | 131,00 |
| 26.05.2025 | 176,69 | 180,44 | 176,69 | 178,88 | 1,64% | 44,00 |
| 23.05.2025 | 178,42 | 181,27 | 173,83 | 175,99 | -2,36% | 216,00 |
| 22.05.2025 | 169,30 | 180,65 | 169,10 | 180,25 | 13,92% | 715,00 |
| 21.05.2025 | 160,84 | 162,41 | 157,92 | 158,23 | -2,39% | 150,00 |
| 20.05.2025 | 161,02 | 163,57 | 160,77 | 162,11 | 0,12% | 97,00 |
| 19.05.2025 | 159,63 | 162,90 | 158,37 | 161,92 | -1,56% | 32,00 |
| 16.05.2025 | 162,90 | 164,80 | 161,88 | 164,48 | 0,53% | 24,00 |
| 15.05.2025 | 160,86 | 164,19 | 158,64 | 163,61 | 0,75% | - |
| 14.05.2025 | 161,61 | 165,32 | 160,60 | 162,40 | 0,38% | 271,00 |
| 13.05.2025 | 161,72 | 165,02 | 160,44 | 161,79 | -0,62% | 150,00 |
| 12.05.2025 | 158,16 | 167,95 | 152,87 | 162,80 | 5,28% | - |
| 09.05.2025 | 156,19 | 156,74 | 152,38 | 154,64 | -0,25% | 444,00 |
| 08.05.2025 | 152,89 | 157,33 | 151,78 | 155,03 | 2,76% | - |
| 07.05.2025 | 150,18 | 151,86 | 147,17 | 150,86 | 1,82% | 110,00 |
| 06.05.2025 | 146,76 | 150,28 | 145,00 | 148,16 | -0,13% | 60,00 |
| 05.05.2025 | 146,95 | 150,60 | 144,84 | 148,36 | 0,01% | 1.278,00 |
| 02.05.2025 | 145,25 | 150,63 | 144,57 | 148,34 | 5,48% | 242,00 |
| 30.04.2025 | 140,06 | 140,97 | 135,85 | 140,63 | -0,16% | 45,00 |
| 29.04.2025 | 139,10 | 142,03 | 138,15 | 140,86 | 1,19% | - |
| 28.04.2025 | 138,22 | 140,50 | 137,27 | 139,20 | -0,10% | - |
| 25.04.2025 | 141,52 | 150,56 | 137,34 | 139,34 | -0,04% | 37,00 |
| 24.04.2025 | 131,07 | 139,77 | 128,82 | 139,40 | 7,12% | 1.868,00 |
| 23.04.2025 | 126,22 | 133,66 | 125,71 | 130,13 | 6,01% | 160,00 |
| 22.04.2025 | 119,49 | 123,64 | 119,46 | 122,75 | -2,65% | 50,00 |
| 17.04.2025 | 129,66 | 131,19 | 125,10 | 126,09 | -1,71% | 70,00 |
| 16.04.2025 | 124,46 | 131,08 | 120,75 | 128,29 | -1,25% | 407,00 |
| 15.04.2025 | 126,54 | 130,42 | 126,02 | 129,91 | 2,05% | 60,00 |
| 14.04.2025 | 128,65 | 143,38 | 118,16 | 127,30 | -0,37% | 427,00 |
| 11.04.2025 | 128,66 | 132,32 | 123,82 | 127,77 | -0,82% | - |