124,500€
1,72%
Echtzeit-Aktienkurs Snowflake Inc.
Bid:
Ask:
Aktienkurse zur Snowflake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.02.2026 | 153,46 | 153,79 | 145,49 | 149,51 | -3,05% | 8.600,00 |
| 16.02.2026 | 155,44 | 157,39 | 153,83 | 154,22 | 0,44% | 995,00 |
| 13.02.2026 | 144,76 | 156,30 | 144,74 | 153,55 | 5,45% | 269,00 |
| 12.02.2026 | 151,59 | 152,38 | 142,63 | 145,62 | -3,35% | 3.337,00 |
| 11.02.2026 | 154,99 | 158,91 | 146,27 | 150,67 | -1,84% | 945,00 |
| 10.02.2026 | 148,70 | 158,55 | 146,26 | 153,50 | 3,93% | 612,00 |
| 09.02.2026 | 144,43 | 147,90 | 139,78 | 147,69 | 3,63% | 689,00 |
| 06.02.2026 | 133,01 | 144,17 | 132,48 | 142,51 | 7,14% | 4.042,00 |
| 05.02.2026 | 142,31 | 142,35 | 132,46 | 133,01 | -4,88% | 849,00 |
| 04.02.2026 | 146,50 | 146,97 | 135,33 | 139,84 | -4,45% | 13.350,00 |
| 03.02.2026 | 163,38 | 164,02 | 143,14 | 146,36 | -9,54% | 2.643,00 |
| 02.02.2026 | 160,57 | 174,94 | 159,55 | 161,80 | -0,48% | 4.698,00 |
| 30.01.2026 | 166,07 | 170,88 | 161,82 | 162,58 | -2,42% | 543,00 |
| 29.01.2026 | 177,40 | 178,16 | 164,60 | 166,62 | -7,84% | 1.026,00 |
| 28.01.2026 | 178,70 | 186,30 | 177,42 | 180,79 | 2,22% | 460,00 |
| 27.01.2026 | 178,98 | 180,98 | 175,14 | 176,86 | -0,49% | 1.293,00 |
| 26.01.2026 | 175,67 | 180,69 | 175,26 | 177,73 | 0,55% | 570,00 |
| 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 |