228,750€
-1,82%
Echtzeit-Aktienkurs Snowflake Inc.
Bid:
Ask:
Aktienkurse zur Snowflake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.07.2026 | 232,75 | 240,25 | 226,25 | 228,75 | -2,35% | 540,00 |
| 09.07.2026 | 229,50 | 234,25 | 221,75 | 234,25 | 1,96% | 232,00 |
| 08.07.2026 | 229,75 | 230,00 | 221,00 | 229,75 | -0,33% | 296,00 |
| 07.07.2026 | 229,25 | 237,25 | 228,50 | 230,50 | 0,66% | 1.532,00 |
| 06.07.2026 | 226,50 | 232,75 | 221,25 | 229,00 | 2,12% | - |
| 03.07.2026 | 227,75 | 228,00 | 222,00 | 224,25 | -1,21% | 3.391,00 |
| 02.07.2026 | 228,25 | 231,25 | 223,00 | 227,00 | -1,09% | 2.756,00 |
| 01.07.2026 | 222,75 | 230,75 | 221,50 | 229,50 | 3,03% | 312,00 |
| 30.06.2026 | 222,00 | 223,25 | 216,25 | 222,75 | 1,48% | 299,00 |
| 29.06.2026 | 220,75 | 224,25 | 216,75 | 219,50 | 0,57% | 180,00 |
| 26.06.2026 | 196,90 | 219,25 | 195,40 | 218,25 | 9,29% | 178,00 |
| 25.06.2026 | 198,50 | 203,75 | 191,50 | 199,70 | 0,40% | 609,00 |
| 24.06.2026 | 203,75 | 206,25 | 197,60 | 198,90 | -2,14% | 630,00 |
| 23.06.2026 | 195,00 | 205,25 | 194,70 | 203,25 | 2,50% | 2.554,00 |
| 22.06.2026 | 202,25 | 211,00 | 197,20 | 198,30 | -1,47% | 818,00 |
| 19.06.2026 | 201,25 | 202,50 | 198,00 | 201,25 | 0,50% | 3.864,00 |
| 18.06.2026 | 204,25 | 205,50 | 191,50 | 200,25 | -1,72% | 717,00 |
| 17.06.2026 | 206,25 | 207,75 | 199,00 | 203,75 | -0,73% | 50,00 |
| 16.06.2026 | 208,00 | 212,25 | 202,25 | 205,25 | -1,20% | 2.410,00 |
| 15.06.2026 | 205,25 | 210,75 | 198,40 | 207,75 | 3,23% | 1.330,00 |
| 12.06.2026 | 208,75 | 210,50 | 199,30 | 201,25 | -3,13% | 993,00 |
| 11.06.2026 | 209,25 | 211,00 | 202,25 | 207,75 | 0,00% | 1.962,00 |
| 10.06.2026 | 205,00 | 214,75 | 202,00 | 207,75 | 0,00% | 1.030,00 |
| 09.06.2026 | 209,00 | 212,75 | 199,20 | 207,75 | -0,24% | 1.739,00 |
| 08.06.2026 | 205,25 | 214,25 | 204,75 | 208,25 | 0,73% | 1.715,00 |
| 05.06.2026 | 207,50 | 213,75 | 204,00 | 206,75 | -1,55% | 2.269,00 |
| 04.06.2026 | 204,50 | 217,75 | 204,50 | 210,00 | 1,08% | 1.230,00 |
| 03.06.2026 | 223,00 | 228,25 | 161,75 | 207,75 | -7,56% | 4.895,00 |
| 02.06.2026 | 236,25 | 238,00 | 219,25 | 224,75 | -6,65% | 1.663,00 |
| 01.06.2026 | 224,25 | 244,75 | 221,25 | 240,75 | 10,06% | 9.958,00 |
| 29.05.2026 | 209,25 | 219,50 | 205,00 | 218,75 | 6,58% | 2.698,00 |
| 28.05.2026 | 207,50 | 210,25 | 197,30 | 205,25 | 36,11% | 3.896,00 |
| 27.05.2026 | 152,10 | 153,70 | 148,70 | 150,80 | -1,24% | 14.836,00 |
| 26.05.2026 | 149,50 | 155,90 | 148,20 | 152,70 | 0,07% | 1.373,00 |
| 25.05.2026 | 149,10 | 153,40 | 149,10 | 152,60 | 2,83% | 1.566,00 |
| 22.05.2026 | 144,40 | 149,40 | 143,30 | 148,40 | 4,14% | 430,00 |
| 21.05.2026 | 142,10 | 143,30 | 139,40 | 142,50 | -0,70% | 1.341,00 |
| 20.05.2026 | 146,40 | 146,80 | 140,40 | 143,50 | -1,78% | 1.702,00 |
| 19.05.2026 | 141,30 | 152,30 | 141,10 | 146,10 | 3,40% | 1.465,00 |
| 18.05.2026 | 135,40 | 141,90 | 133,30 | 141,30 | 4,28% | 645,00 |
| 15.05.2026 | 127,90 | 137,40 | 127,70 | 135,50 | 4,88% | 670,00 |
| 14.05.2026 | 131,10 | 131,50 | 125,70 | 129,20 | -0,69% | 3.269,00 |
| 13.05.2026 | 129,90 | 132,10 | 124,70 | 130,10 | 0,46% | 3.138,00 |
| 12.05.2026 | 127,90 | 131,10 | 127,30 | 129,50 | 0,78% | 221,00 |
| 11.05.2026 | 129,40 | 131,30 | 125,90 | 128,50 | -0,70% | 1.940,00 |
| 08.05.2026 | 131,00 | 131,60 | 122,70 | 129,40 | -1,30% | 8.846,00 |
| 07.05.2026 | 118,70 | 132,90 | 118,50 | 131,10 | 10,26% | 398,00 |
| 06.05.2026 | 121,40 | 122,00 | 116,00 | 118,90 | -1,82% | 1.434,00 |
| 05.05.2026 | 124,10 | 125,70 | 119,30 | 121,10 | -1,78% | 7.598,00 |
| 04.05.2026 | 120,70 | 127,30 | 120,40 | 123,30 | 6,02% | 580,00 |
| 30.04.2026 | 120,60 | 121,30 | 113,70 | 116,30 | -3,88% | 1.323,00 |
| 29.04.2026 | 122,80 | 122,90 | 118,70 | 121,00 | -0,58% | - |
| 28.04.2026 | 122,80 | 125,00 | 120,90 | 121,70 | -1,14% | 806,00 |
| 27.04.2026 | 119,20 | 124,70 | 118,30 | 123,10 | 2,84% | 3.530,00 |
| 24.04.2026 | 126,40 | 127,40 | 114,70 | 119,70 | -4,47% | 1.740,00 |
| 23.04.2026 | 128,70 | 129,50 | 120,90 | 125,30 | -5,72% | 845,00 |
| 22.04.2026 | 130,70 | 133,50 | 129,30 | 132,90 | 3,26% | 1.063,00 |
| 21.04.2026 | 128,90 | 132,10 | 127,70 | 128,70 | 0,70% | 2.649,00 |
| 20.04.2026 | 121,30 | 128,70 | 120,00 | 127,80 | 4,41% | 419,00 |
| 17.04.2026 | 122,00 | 124,60 | 121,30 | 122,40 | 0,41% | 3.895,00 |
| 16.04.2026 | 125,30 | 128,50 | 121,50 | 121,90 | -0,41% | 3.000,00 |
| 15.04.2026 | 115,90 | 122,50 | 114,20 | 122,40 | 6,53% | 1.374,00 |
| 14.04.2026 | 115,00 | 118,50 | 113,00 | 114,90 | 0,52% | 13.877,00 |
| 13.04.2026 | 102,90 | 114,50 | 102,90 | 114,30 | 11,19% | 2.095,00 |
| 10.04.2026 | 113,40 | 113,90 | 100,90 | 102,80 | -8,70% | 2.087,00 |
| 09.04.2026 | 128,70 | 129,10 | 112,10 | 112,60 | -12,37% | 534,00 |
| 08.04.2026 | 132,60 | 134,70 | 127,70 | 128,50 | -0,16% | 1.368,00 |
| 07.04.2026 | 129,60 | 130,60 | 125,70 | 128,70 | -2,26% | 128,00 |
| 02.04.2026 | 130,40 | 134,77 | 128,17 | 131,67 | -0,39% | 690,00 |
| 01.04.2026 | 131,63 | 133,89 | 127,62 | 132,19 | 1,34% | 2.143,00 |
| 31.03.2026 | 134,48 | 136,00 | 126,46 | 130,44 | -2,71% | 1.513,00 |
| 30.03.2026 | 132,83 | 139,09 | 131,92 | 134,07 | 1,01% | 240,00 |
| 27.03.2026 | 141,29 | 141,57 | 130,81 | 132,73 | -5,83% | 755,00 |
| 26.03.2026 | 138,08 | 144,01 | 137,42 | 140,95 | 2,15% | 724,00 |
| 25.03.2026 | 140,57 | 142,63 | 136,84 | 137,98 | -1,47% | 420,00 |
| 24.03.2026 | 150,24 | 150,93 | 138,99 | 140,04 | -6,66% | 700,00 |
| 23.03.2026 | 144,51 | 152,39 | 141,50 | 150,03 | 2,77% | 714,00 |
| 20.03.2026 | 151,20 | 151,97 | 144,22 | 145,99 | -3,28% | 1.054,00 |
| 19.03.2026 | 151,02 | 152,97 | 148,47 | 150,94 | -0,19% | - |
| 18.03.2026 | 152,19 | 154,43 | 149,89 | 151,23 | -0,07% | 1.319,00 |
| 17.03.2026 | 151,33 | 154,69 | 150,54 | 151,33 | -0,17% | 208,00 |
| 16.03.2026 | 156,68 | 157,71 | 150,92 | 151,59 | -3,11% | 338,00 |
| 13.03.2026 | 153,90 | 158,32 | 153,02 | 156,45 | 1,59% | - |
| 12.03.2026 | 153,99 | 160,09 | 153,18 | 154,00 | -0,68% | 304,00 |
| 11.03.2026 | 150,93 | 158,17 | 150,74 | 155,06 | 2,36% | 159,00 |
| 10.03.2026 | 156,63 | 157,83 | 150,17 | 151,48 | -3,40% | 2.048,00 |
| 09.03.2026 | 153,05 | 172,18 | 152,00 | 156,81 | 0,91% | 2.253,00 |
| 06.03.2026 | 153,37 | 157,82 | 149,02 | 155,40 | 1,65% | 1.100,00 |
| 05.03.2026 | 145,34 | 153,86 | 144,69 | 152,87 | 5,75% | 1.429,00 |
| 04.03.2026 | 141,43 | 145,97 | 141,17 | 144,56 | 1,25% | 1.420,00 |
| 03.03.2026 | 142,52 | 146,20 | 135,90 | 142,78 | -2,00% | 315,00 |
| 02.03.2026 | 140,30 | 146,93 | 138,95 | 145,70 | 2,27% | 4.211,00 |
| 27.02.2026 | 145,55 | 146,71 | 138,64 | 142,47 | -2,64% | 2.186,00 |
| 26.02.2026 | 140,71 | 154,10 | 140,40 | 146,34 | 2,03% | 2.355,00 |
| 25.02.2026 | 136,70 | 144,39 | 136,59 | 143,43 | 4,89% | 647,00 |
| 24.02.2026 | 135,49 | 138,47 | 131,56 | 136,74 | 2,27% | 12.685,00 |
| 23.02.2026 | 144,53 | 148,93 | 131,77 | 133,71 | -8,66% | 540,00 |
| 20.02.2026 | 153,17 | 156,74 | 146,22 | 146,38 | -3,94% | 282,00 |
| 19.02.2026 | 150,03 | 153,75 | 148,81 | 152,38 | 1,95% | 604,00 |
| 18.02.2026 | 149,77 | 151,61 | 144,89 | 149,47 | -0,03% | 882,00 |