161,320€
-1,32%
Echtzeit-Aktienkurs Snowflake Inc.
Bid:
Ask:
Aktienkurse zur Snowflake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.10.2024 | 103,70 | 104,12 | 103,52 | 103,52 | -0,79% | 155,00 |
| 04.10.2024 | 99,75 | 104,34 | 99,75 | 104,34 | 4,15% | 13,00 |
| 03.10.2024 | 99,01 | 100,18 | 99,01 | 100,18 | 0,68% | - |
| 02.10.2024 | 99,01 | 99,50 | 99,01 | 99,50 | 0,00% | 40,00 |
| 01.10.2024 | 102,60 | 103,70 | 99,50 | 99,50 | -3,19% | 60,00 |
| 27.09.2024 | 100,02 | 102,78 | 100,02 | 102,78 | 2,07% | 21,00 |
| 26.09.2024 | 102,32 | 102,88 | 99,00 | 100,70 | 0,60% | 35,00 |
| 25.09.2024 | 98,81 | 100,64 | 98,59 | 100,10 | -1,42% | 102,00 |
| 23.09.2024 | 99,01 | 102,02 | 99,01 | 101,54 | 2,43% | 50,00 |
| 20.09.2024 | 101,52 | 101,52 | 99,13 | 99,13 | -2,72% | - |
| 19.09.2024 | 100,86 | 102,40 | 100,86 | 101,90 | 2,13% | 10,00 |
| 18.09.2024 | 100,02 | 100,24 | 99,60 | 99,77 | -0,61% | 300,00 |
| 17.09.2024 | 101,02 | 101,02 | 100,26 | 100,38 | -0,71% | - |
| 16.09.2024 | 101,64 | 101,92 | 100,12 | 101,10 | -1,35% | 86,00 |
| 13.09.2024 | 102,48 | 102,48 | 102,48 | 102,48 | 0,16% | - |
| 12.09.2024 | 101,60 | 102,36 | 101,46 | 102,32 | 3,96% | 85,00 |
| 11.09.2024 | 98,42 | 98,42 | 98,42 | 98,42 | -1,58% | - |
| 10.09.2024 | 99,11 | 100,00 | 99,11 | 100,00 | 2,03% | 32,00 |
| 06.09.2024 | 99,52 | 99,52 | 96,76 | 98,01 | -3,40% | 70,00 |
| 05.09.2024 | 99,19 | 101,48 | 99,19 | 101,46 | 1,18% | 33,00 |
| 04.09.2024 | 99,03 | 100,28 | 99,00 | 100,28 | 0,78% | 215,00 |
| 03.09.2024 | 102,34 | 102,38 | 99,50 | 99,50 | -3,30% | 10,00 |
| 02.09.2024 | 102,56 | 102,90 | 102,56 | 102,90 | -1,34% | 43,00 |
| 30.08.2024 | 103,60 | 104,30 | 103,60 | 104,30 | 1,38% | 135,00 |
| 29.08.2024 | 99,09 | 105,80 | 99,09 | 102,88 | -0,60% | 160,00 |
| 28.08.2024 | 103,50 | 103,50 | 103,50 | 103,50 | 0,50% | - |
| 27.08.2024 | 105,24 | 106,18 | 102,98 | 102,98 | -2,57% | 474,00 |
| 26.08.2024 | 103,12 | 107,36 | 103,12 | 105,70 | 2,58% | 190,00 |
| 23.08.2024 | 104,40 | 105,18 | 102,00 | 103,04 | -1,85% | 343,00 |
| 22.08.2024 | 110,90 | 111,60 | 104,98 | 104,98 | -13,31% | 1.341,00 |
| 21.08.2024 | 119,02 | 121,10 | 118,60 | 121,10 | 2,38% | 1.430,00 |
| 20.08.2024 | 118,24 | 119,16 | 118,24 | 118,28 | -0,15% | 38,00 |
| 19.08.2024 | 114,52 | 119,32 | 114,52 | 118,46 | 3,01% | 27,00 |
| 16.08.2024 | 115,56 | 115,58 | 115,00 | 115,00 | -1,37% | 6,00 |
| 15.08.2024 | 113,78 | 116,70 | 111,12 | 116,60 | 1,39% | 232,00 |
| 14.08.2024 | 115,00 | 115,84 | 115,00 | 115,00 | -0,52% | - |
| 13.08.2024 | 112,24 | 116,12 | 112,24 | 115,60 | 3,25% | 40,00 |
| 12.08.2024 | 113,58 | 113,58 | 111,96 | 111,96 | -1,34% | - |
| 09.08.2024 | 111,04 | 113,48 | 111,04 | 113,48 | 2,11% | 1.210,00 |
| 08.08.2024 | 104,12 | 111,14 | 104,12 | 111,14 | 4,85% | 266,00 |
| 07.08.2024 | 105,74 | 109,30 | 105,74 | 106,00 | -0,75% | 155,00 |
| 06.08.2024 | 104,66 | 106,80 | 104,56 | 106,80 | 5,74% | 32,00 |
| 05.08.2024 | 103,68 | 103,88 | 98,83 | 101,00 | -8,03% | 341,00 |
| 02.08.2024 | 113,52 | 113,52 | 108,52 | 109,82 | -2,83% | 100,00 |
| 01.08.2024 | 120,16 | 120,16 | 113,02 | 113,02 | -7,16% | 251,00 |
| 31.07.2024 | 118,20 | 121,94 | 118,20 | 121,74 | 2,25% | 76,00 |
| 30.07.2024 | 119,02 | 119,06 | 118,20 | 119,06 | -0,82% | 100,00 |
| 29.07.2024 | 119,04 | 120,04 | 119,04 | 120,04 | -0,81% | 60,00 |
| 26.07.2024 | 119,36 | 121,02 | 119,36 | 121,02 | 3,72% | 20,00 |
| 25.07.2024 | 116,62 | 116,68 | 116,28 | 116,68 | -0,34% | 622,00 |
| 24.07.2024 | 121,04 | 121,04 | 117,08 | 117,08 | -4,22% | 53,00 |
| 23.07.2024 | 119,34 | 122,58 | 119,34 | 122,24 | 1,92% | 23,00 |
| 22.07.2024 | 119,94 | 119,94 | 119,94 | 119,94 | 0,71% | - |
| 19.07.2024 | 120,74 | 120,74 | 118,48 | 119,10 | -0,40% | 104,00 |
| 18.07.2024 | 123,28 | 124,20 | 119,50 | 119,58 | -3,11% | 113,00 |
| 17.07.2024 | 123,54 | 125,00 | 122,18 | 123,42 | -0,24% | 53,00 |
| 16.07.2024 | 123,00 | 124,12 | 122,72 | 123,72 | 0,60% | 172,00 |
| 15.07.2024 | 124,56 | 124,56 | 122,06 | 122,98 | -0,47% | 155,00 |
| 12.07.2024 | 127,38 | 127,38 | 122,44 | 123,56 | -2,83% | 84,00 |
| 11.07.2024 | 126,42 | 127,82 | 125,98 | 127,16 | 0,89% | 347,00 |
| 10.07.2024 | 127,02 | 127,68 | 123,58 | 126,04 | -0,14% | 212,00 |
| 09.07.2024 | 131,12 | 131,32 | 126,22 | 126,22 | -3,43% | 550,00 |
| 08.07.2024 | 132,58 | 132,84 | 130,70 | 130,70 | -1,37% | 608,00 |
| 05.07.2024 | 132,82 | 132,82 | 132,52 | 132,52 | -0,60% | 152,00 |
| 04.07.2024 | 131,40 | 133,32 | 131,40 | 133,32 | 0,47% | 273,00 |
| 03.07.2024 | 132,52 | 132,70 | 131,58 | 132,70 | -0,36% | 216,00 |
| 02.07.2024 | 133,02 | 133,52 | 131,98 | 133,18 | 0,45% | 896,00 |