149,600€
0,50%
Echtzeit-Aktienkurs SNOWFLAKE INC. A DL-,0001
Bid:
Ask:
Aktienkurse zur SNOWFLAKE INC. A DL-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 149,50 | 152,15 | 148,07 | 151,75 | 1,89% | 35,00 |
| 17.05.2024 | 151,07 | 151,92 | 148,21 | 148,94 | -1,96% | 123,00 |
| 16.05.2024 | 150,82 | 152,61 | 150,18 | 151,92 | 0,56% | 7,00 |
| 15.05.2024 | 148,50 | 151,56 | 146,55 | 151,07 | 1,54% | 110,00 |
| 14.05.2024 | 147,99 | 150,14 | 146,67 | 148,78 | 0,47% | - |
| 13.05.2024 | 146,44 | 149,44 | 145,13 | 148,08 | 1,52% | 61,00 |
| 10.05.2024 | 145,26 | 148,16 | 144,29 | 145,87 | 0,89% | - |
| 09.05.2024 | 146,45 | 148,80 | 144,52 | 144,58 | -1,51% | - |
| 08.05.2024 | 148,25 | 149,23 | 146,14 | 146,80 | -0,74% | - |
| 07.05.2024 | 152,28 | 152,38 | 146,81 | 147,89 | -2,71% | - |
| 06.05.2024 | 148,64 | 152,19 | 144,81 | 152,01 | 2,74% | - |
| 03.05.2024 | 147,18 | 149,59 | 144,88 | 147,96 | 0,56% | - |
| 02.05.2024 | 146,64 | 150,40 | 144,47 | 147,13 | 1,20% | - |
| 30.04.2024 | 147,01 | 147,99 | 145,20 | 145,39 | -0,99% | 153,00 |
| 29.04.2024 | 148,31 | 149,30 | 146,00 | 146,84 | -0,62% | 1.500,00 |
| 26.04.2024 | 149,29 | 149,53 | 145,45 | 147,76 | 3,98% | 23,00 |
| 25.04.2024 | 140,69 | 144,01 | 139,73 | 142,11 | -1,89% | 15,00 |
| 24.04.2024 | 142,74 | 146,26 | 139,76 | 144,85 | 2,56% | - |
| 23.04.2024 | 137,91 | 142,61 | 136,94 | 141,23 | 2,19% | 75,00 |
| 22.04.2024 | 137,23 | 143,75 | 135,56 | 138,21 | 1,23% | 181,00 |
| 19.04.2024 | 138,38 | 144,07 | 135,73 | 136,53 | -2,09% | 102,00 |
| 18.04.2024 | 140,23 | 143,05 | 138,53 | 139,45 | 0,01% | 40,00 |
| 17.04.2024 | 141,80 | 143,27 | 139,42 | 139,43 | -1,45% | 50,00 |
| 16.04.2024 | 143,21 | 143,33 | 140,10 | 141,48 | -1,10% | 325,00 |
| 15.04.2024 | 149,35 | 150,18 | 142,21 | 143,06 | -4,03% | 224,00 |
| 12.04.2024 | 148,67 | 151,26 | 147,29 | 149,06 | 1,43% | 43,00 |
| 11.04.2024 | 142,94 | 149,05 | 140,82 | 146,96 | 3,22% | 42,00 |
| 10.04.2024 | 143,50 | 146,05 | 140,23 | 142,38 | -0,48% | 32,00 |
| 09.04.2024 | 142,78 | 147,18 | 140,72 | 143,07 | 0,25% | 151,00 |
| 08.04.2024 | 142,58 | 144,53 | 139,81 | 142,72 | 0,52% | 207,00 |
| 05.04.2024 | 140,18 | 143,72 | 139,52 | 141,98 | 1,64% | 15,00 |
| 04.04.2024 | 141,87 | 143,64 | 138,93 | 139,69 | -1,10% | 425,00 |
| 03.04.2024 | 144,37 | 145,11 | 140,91 | 141,25 | -2,61% | 344,00 |
| 02.04.2024 | 149,69 | 150,89 | 144,01 | 145,04 | -2,98% | 125,00 |
| 28.03.2024 | 151,70 | 153,60 | 149,40 | 149,50 | -2,61% | 663,00 |
| 27.03.2024 | 146,40 | 154,20 | 145,80 | 153,50 | 5,14% | 40,00 |
| 26.03.2024 | 146,00 | 148,60 | 145,40 | 146,00 | -0,07% | 500,00 |
| 25.03.2024 | 146,80 | 147,90 | 145,20 | 146,10 | -0,48% | 137,00 |
| 22.03.2024 | 146,10 | 148,40 | 145,10 | 146,80 | 0,89% | 50,00 |
| 21.03.2024 | 151,40 | 162,40 | 144,90 | 145,50 | -2,94% | 425,00 |
| 20.03.2024 | 145,20 | 150,50 | 145,20 | 149,90 | 3,38% | 269,00 |
| 19.03.2024 | 143,40 | 145,20 | 139,70 | 145,00 | 0,83% | 69,00 |
| 18.03.2024 | 144,40 | 148,50 | 142,90 | 143,80 | -0,21% | 266,00 |
| 15.03.2024 | 145,60 | 148,00 | 143,80 | 144,10 | -1,30% | 274,00 |
| 14.03.2024 | 149,00 | 151,40 | 144,90 | 146,00 | -1,82% | 73,00 |
| 13.03.2024 | 148,00 | 152,50 | 146,90 | 148,70 | 0,27% | 161,00 |
| 12.03.2024 | 149,30 | 155,90 | 137,60 | 148,30 | -0,13% | 86,00 |
| 11.03.2024 | 148,60 | 149,20 | 146,90 | 148,50 | 0,00% | 122,00 |
| 08.03.2024 | 153,40 | 155,20 | 147,90 | 148,50 | -3,45% | 503,00 |
| 07.03.2024 | 152,00 | 154,80 | 150,10 | 153,80 | 0,39% | 224,00 |
| 06.03.2024 | 156,00 | 158,00 | 149,90 | 153,20 | -0,84% | 226,00 |
| 05.03.2024 | 162,40 | 162,90 | 153,30 | 154,50 | -5,74% | 416,00 |
| 04.03.2024 | 171,90 | 174,00 | 161,30 | 163,90 | -4,82% | 497,00 |
| 01.03.2024 | 174,00 | 179,70 | 171,70 | 172,20 | -1,15% | 620,00 |
| 29.02.2024 | 168,70 | 175,80 | 161,50 | 174,20 | -17,83% | 5.212,00 |
| 28.02.2024 | 216,75 | 217,50 | 209,50 | 212,00 | -1,74% | 30,00 |
| 27.02.2024 | 213,75 | 217,25 | 213,00 | 215,75 | 1,41% | 19,00 |
| 26.02.2024 | 212,50 | 215,25 | 209,00 | 212,75 | 0,47% | 130,00 |
| 23.02.2024 | 208,75 | 216,25 | 206,50 | 211,75 | 1,68% | 35,00 |
| 22.02.2024 | 206,75 | 210,25 | 203,25 | 208,25 | 4,18% | 190,00 |
| 21.02.2024 | 200,25 | 209,25 | 195,80 | 199,90 | -1,89% | 222,00 |
| 20.02.2024 | 211,25 | 212,75 | 199,20 | 203,75 | -3,89% | 298,00 |
| 19.02.2024 | 213,25 | 214,75 | 209,50 | 212,00 | -0,82% | 9,00 |
| 16.02.2024 | 216,50 | 218,25 | 212,75 | 213,75 | -0,93% | - |
| 15.02.2024 | 221,50 | 221,75 | 209,75 | 215,75 | -1,93% | 42,00 |
| 14.02.2024 | 213,00 | 220,00 | 212,00 | 220,00 | 3,41% | - |
| 13.02.2024 | 214,50 | 218,75 | 204,00 | 212,75 | -1,39% | 311,00 |
| 12.02.2024 | 216,75 | 220,75 | 213,00 | 215,75 | -0,23% | 102,00 |
| 09.02.2024 | 211,50 | 217,75 | 210,00 | 216,25 | 4,47% | 112,00 |
| 08.02.2024 | 204,75 | 210,25 | 202,25 | 207,00 | 2,10% | 55,00 |
| 07.02.2024 | 198,70 | 203,75 | 197,40 | 202,75 | 1,99% | 95,00 |
| 06.02.2024 | 201,50 | 203,75 | 193,80 | 198,80 | -0,97% | 474,00 |
| 05.02.2024 | 202,25 | 205,50 | 196,40 | 200,75 | -0,99% | 654,00 |
| 02.02.2024 | 193,10 | 203,75 | 189,00 | 202,75 | 10,07% | 322,00 |
| 01.02.2024 | 181,40 | 184,40 | 180,50 | 184,20 | 1,82% | 67,00 |
| 31.01.2024 | 186,80 | 191,70 | 179,80 | 180,90 | -4,89% | 74,00 |
| 30.01.2024 | 194,00 | 194,90 | 188,80 | 190,20 | -1,71% | 406,00 |
| 29.01.2024 | 187,20 | 194,20 | 184,80 | 193,50 | 3,75% | 120,00 |
| 26.01.2024 | 187,40 | 189,20 | 185,40 | 186,50 | -1,89% | 40,00 |
| 25.01.2024 | 187,10 | 193,40 | 179,30 | 190,10 | 1,44% | 5,00 |
| 24.01.2024 | 190,30 | 197,80 | 186,90 | 187,40 | -0,85% | 21,00 |
| 23.01.2024 | 183,20 | 189,00 | 183,20 | 189,00 | 3,39% | 33,00 |
| 22.01.2024 | 179,40 | 182,80 | 179,40 | 182,80 | 6,78% | 4,00 |
| 19.01.2024 | 171,20 | 171,20 | 171,20 | 171,20 | -0,47% | - |
| 18.01.2024 | 171,40 | 173,40 | 169,80 | 172,00 | -0,46% | 50,00 |
| 17.01.2024 | 171,40 | 172,80 | 169,00 | 172,80 | 0,47% | 34,00 |
| 16.01.2024 | 173,20 | 173,20 | 172,00 | 172,00 | -0,92% | 70,00 |
| 15.01.2024 | 173,40 | 173,80 | 173,40 | 173,60 | -0,91% | 60,00 |
| 12.01.2024 | 174,20 | 175,20 | 174,20 | 175,20 | -2,12% | - |
| 11.01.2024 | 178,40 | 181,60 | 178,40 | 179,00 | -1,10% | 169,00 |
| 10.01.2024 | 179,40 | 182,00 | 179,40 | 181,00 | 0,44% | 27,00 |
| 09.01.2024 | 178,40 | 180,20 | 178,40 | 180,20 | 1,12% | 50,00 |
| 08.01.2024 | 174,00 | 178,20 | 174,00 | 178,20 | 2,77% | 20,00 |
| 05.01.2024 | 168,60 | 174,60 | 168,60 | 173,40 | 2,73% | 581,00 |
| 04.01.2024 | 168,00 | 170,00 | 164,80 | 168,80 | 0,36% | 171,00 |
| 03.01.2024 | 170,40 | 170,80 | 168,20 | 168,20 | -2,21% | 25,00 |
| 02.01.2024 | 181,60 | 181,80 | 171,40 | 172,00 | -4,87% | 440,00 |
| 29.12.2023 | 180,80 | 180,80 | 180,80 | 180,80 | 1,23% | - |
| 28.12.2023 | 178,60 | 178,60 | 178,60 | 178,60 | 0,11% | - |
| 27.12.2023 | 178,40 | 178,40 | 178,40 | 178,40 | 0,56% | - |