176,760€
-1,59%
Echtzeit-Aktienkurs Snowflake Inc.
Bid:
Ask:
Aktienkurse zur Snowflake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |