183,670€
0,41%
Echtzeit-Aktienkurs Snowflake Inc.
Bid:
Ask:
Aktienkurse zur Snowflake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 183,41 | 185,18 | 181,58 | 183,58 | 0,00% | 200,00 |
| 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% | - |
| 10.04.2025 | 136,29 | 138,31 | 123,55 | 128,83 | -6,90% | 77,00 |
| 09.04.2025 | 116,96 | 141,81 | 116,96 | 138,38 | 13,58% | 63,00 |
| 08.04.2025 | 122,42 | 130,44 | 114,85 | 121,84 | 1,51% | 65,00 |
| 07.04.2025 | 104,45 | 125,47 | 100,45 | 120,03 | 0,68% | 401,00 |
| 04.04.2025 | 125,69 | 136,26 | 114,33 | 119,22 | -5,95% | 110,00 |
| 03.04.2025 | 135,63 | 135,63 | 124,37 | 126,76 | -10,64% | 299,00 |
| 02.04.2025 | 138,03 | 143,41 | 134,12 | 141,85 | 3,27% | 230,00 |
| 01.04.2025 | 134,46 | 139,02 | 133,93 | 137,36 | 1,65% | - |
| 31.03.2025 | 136,28 | 137,48 | 131,59 | 135,13 | -2,78% | 172,00 |
| 28.03.2025 | 145,13 | 145,28 | 137,04 | 138,99 | -4,46% | 4,00 |
| 27.03.2025 | 147,52 | 148,15 | 143,69 | 145,48 | -1,82% | 4,00 |
| 26.03.2025 | 151,25 | 153,44 | 146,20 | 148,17 | -2,13% | 94,00 |
| 25.03.2025 | 151,78 | 154,24 | 149,74 | 151,39 | 0,07% | 188,00 |
| 24.03.2025 | 147,16 | 154,17 | 147,10 | 151,28 | 3,58% | 43,00 |
| 21.03.2025 | 144,81 | 146,76 | 141,37 | 146,05 | 1,36% | - |
| 20.03.2025 | 143,95 | 146,58 | 141,26 | 144,09 | 0,77% | 52,00 |
| 19.03.2025 | 141,29 | 144,84 | 141,14 | 142,99 | 1,27% | - |
| 18.03.2025 | 141,97 | 142,74 | 137,43 | 141,20 | -1,31% | 70,00 |
| 17.03.2025 | 143,18 | 144,58 | 141,26 | 143,08 | -0,29% | 5,00 |
| 14.03.2025 | 139,69 | 143,79 | 138,71 | 143,49 | 3,84% | 340,00 |
| 13.03.2025 | 139,84 | 140,32 | 134,85 | 138,19 | -0,78% | 136,00 |
| 12.03.2025 | 138,19 | 143,50 | 133,29 | 139,28 | 0,85% | 21,00 |
| 11.03.2025 | 134,64 | 142,22 | 133,34 | 138,10 | 0,85% | 75,00 |
| 10.03.2025 | 145,17 | 145,81 | 135,32 | 136,94 | -6,52% | 784,00 |
| 07.03.2025 | 145,51 | 147,37 | 136,83 | 146,49 | 1,22% | 112,00 |
| 06.03.2025 | 162,51 | 163,20 | 144,48 | 144,73 | -12,02% | 176,00 |
| 05.03.2025 | 166,66 | 166,66 | 157,89 | 164,51 | 0,53% | 50,00 |
| 04.03.2025 | 166,58 | 167,29 | 157,57 | 163,64 | -1,36% | 171,00 |
| 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 |