220,950$
-1,26%
Echtzeit-Aktienkurs Snowflake Inc.
Bid:
Ask:
Aktienkurse zur Snowflake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 224,40 | 225,51 | 222,61 | 223,77 | 0,52% | 3.492.413,00 |
| 27.06.2025 | 222,43 | 224,43 | 219,82 | 222,61 | 0,31% | 4.924.398,00 |
| 26.06.2025 | 222,40 | 222,79 | 215,53 | 221,92 | 0,18% | 5.050.503,00 |
| 25.06.2025 | 223,20 | 225,68 | 219,99 | 221,52 | -0,73% | 3.539.562,00 |
| 24.06.2025 | 219,49 | 224,61 | 219,25 | 223,14 | 4,41% | 7.176.458,00 |
| 23.06.2025 | 209,63 | 214,88 | 207,36 | 213,71 | 0,81% | 3.112.878,00 |
| 20.06.2025 | 213,35 | 215,99 | 210,85 | 211,99 | -0,04% | 4.246.319,00 |
| 18.06.2025 | 210,36 | 212,70 | 209,47 | 212,08 | 1,26% | 4.218.197,00 |
| 17.06.2025 | 207,49 | 210,30 | 206,26 | 209,45 | 0,16% | 2.136.647,00 |
| 16.06.2025 | 210,14 | 211,00 | 207,05 | 209,12 | 0,45% | 2.573.585,00 |
| 13.06.2025 | 208,00 | 212,30 | 207,44 | 208,18 | -1,47% | 3.636.510,00 |
| 12.06.2025 | 206,14 | 213,10 | 206,14 | 211,28 | 1,28% | 5.121.157,00 |
| 11.06.2025 | 208,00 | 210,20 | 205,23 | 208,61 | 0,18% | 5.096.524,00 |
| 10.06.2025 | 210,08 | 212,40 | 206,22 | 208,24 | -1,24% | 3.592.524,00 |
| 09.06.2025 | 211,32 | 212,09 | 208,50 | 210,85 | 0,00% | 3.244.475,00 |
| 06.06.2025 | 211,45 | 213,00 | 209,40 | 210,84 | 0,35% | 3.798.936,00 |
| 05.06.2025 | 211,23 | 214,37 | 208,89 | 210,10 | 0,24% | 5.208.253,00 |
| 04.06.2025 | 213,43 | 214,83 | 205,29 | 209,60 | 0,22% | 6.629.181,00 |
| 03.06.2025 | 210,50 | 210,82 | 207,20 | 209,15 | -0,49% | 3.704.746,00 |
| 02.06.2025 | 204,41 | 210,44 | 204,41 | 210,17 | 2,19% | 4.442.421,00 |
| 30.05.2025 | 202,19 | 206,00 | 199,75 | 205,67 | 1,66% | 7.077.520,00 |
| 29.05.2025 | 206,30 | 206,71 | 201,08 | 202,31 | -1,02% | 3.770.937,00 |
| 28.05.2025 | 207,00 | 209,80 | 203,87 | 204,40 | -0,95% | 4.343.937,00 |
| 27.05.2025 | 202,60 | 208,31 | 202,05 | 206,35 | 3,15% | 9.590.665,00 |
| 23.05.2025 | 198,51 | 205,40 | 197,70 | 200,05 | -1,54% | 11.909.691,00 |
| 22.05.2025 | 192,00 | 204,00 | 191,99 | 203,18 | 13,43% | 26.117.997,00 |
| 21.05.2025 | 180,81 | 184,09 | 178,91 | 179,12 | -2,06% | 9.529.927,00 |
| 20.05.2025 | 183,34 | 183,60 | 181,50 | 182,88 | 0,46% | 4.176.299,00 |
| 19.05.2025 | 181,98 | 183,10 | 179,94 | 182,05 | -0,56% | 3.767.787,00 |
| 16.05.2025 | 182,60 | 184,25 | 181,67 | 183,08 | 0,06% | 3.440.016,00 |
| 15.05.2025 | 179,60 | 183,32 | 178,67 | 182,97 | 0,84% | 3.095.840,00 |
| 14.05.2025 | 181,74 | 183,50 | 180,15 | 181,45 | 0,24% | 4.449.613,00 |
| 13.05.2025 | 181,22 | 184,29 | 179,97 | 181,02 | 0,27% | 4.122.414,00 |
| 12.05.2025 | 181,16 | 182,70 | 177,67 | 180,54 | 3,68% | 4.260.889,00 |
| 09.05.2025 | 175,00 | 176,36 | 172,00 | 174,14 | 0,10% | 2.595.508,00 |
| 08.05.2025 | 173,00 | 176,42 | 171,53 | 173,97 | 2,00% | 3.436.248,00 |
| 07.05.2025 | 168,75 | 171,67 | 167,32 | 170,56 | 1,25% | 1.947.512,00 |
| 06.05.2025 | 165,47 | 169,83 | 164,24 | 168,45 | 0,35% | 2.234.152,00 |
| 05.05.2025 | 166,09 | 170,20 | 165,50 | 167,87 | 0,13% | 2.451.924,00 |
| 02.05.2025 | 167,56 | 169,72 | 166,11 | 167,66 | 1,39% | 3.332.744,00 |
| 01.05.2025 | 168,40 | 169,39 | 164,38 | 165,36 | 3,68% | 5.060.114,00 |
| 30.04.2025 | 155,80 | 159,55 | 154,38 | 159,49 | -0,54% | 3.289.192,00 |
| 29.04.2025 | 158,73 | 161,60 | 158,39 | 160,35 | 0,87% | 2.290.576,00 |
| 28.04.2025 | 158,20 | 159,88 | 156,52 | 158,96 | 0,35% | 2.016.436,00 |
| 25.04.2025 | 157,80 | 160,57 | 156,10 | 158,40 | -0,16% | 4.164.104,00 |
| 24.04.2025 | 149,28 | 159,17 | 149,09 | 158,66 | 7,65% | 6.819.726,00 |
| 23.04.2025 | 146,46 | 151,83 | 146,31 | 147,39 | 5,11% | 5.595.485,00 |
| 22.04.2025 | 138,94 | 141,49 | 137,36 | 140,23 | 2,36% | 2.719.571,00 |
| 21.04.2025 | 142,00 | 142,14 | 135,38 | 137,00 | -4,48% | 3.197.152,00 |
| 17.04.2025 | 146,50 | 146,60 | 142,19 | 143,43 | -1,81% | 2.487.267,00 |
| 16.04.2025 | 144,25 | 148,82 | 143,65 | 146,08 | -0,31% | 2.975.685,00 |
| 15.04.2025 | 144,90 | 147,20 | 144,20 | 146,54 | 1,38% | 2.375.581,00 |
| 14.04.2025 | 149,00 | 150,69 | 143,87 | 144,55 | -0,28% | 2.747.859,00 |
| 11.04.2025 | 145,63 | 145,63 | 140,67 | 144,96 | 0,35% | 4.085.848,00 |
| 10.04.2025 | 148,00 | 148,78 | 140,13 | 144,45 | -4,43% | 4.026.722,00 |
| 09.04.2025 | 132,50 | 151,95 | 129,85 | 151,15 | 13,21% | 8.900.527,00 |
| 08.04.2025 | 137,60 | 140,18 | 130,80 | 133,51 | 1,88% | 6.914.787,00 |
| 07.04.2025 | 120,70 | 137,81 | 120,10 | 131,04 | 0,39% | 8.567.614,00 |
| 04.04.2025 | 133,31 | 134,71 | 125,49 | 130,53 | -6,70% | 8.219.272,00 |
| 03.04.2025 | 144,70 | 146,03 | 138,13 | 139,90 | -9,10% | 7.940.183,00 |
| 02.04.2025 | 146,02 | 155,70 | 145,01 | 153,91 | 2,92% | 5.891.643,00 |
| 01.04.2025 | 148,34 | 150,01 | 144,76 | 149,54 | 2,31% | 3.409.225,00 |
| 31.03.2025 | 145,17 | 147,22 | 141,92 | 146,16 | -2,97% | 6.207.252,00 |
| 28.03.2025 | 154,24 | 155,64 | 148,39 | 150,63 | -4,05% | 4.654.539,00 |
| 27.03.2025 | 157,58 | 159,11 | 155,06 | 156,98 | -1,73% | 2.644.036,00 |
| 26.03.2025 | 163,29 | 163,70 | 158,67 | 159,74 | -1,90% | 3.439.346,00 |
| 25.03.2025 | 162,67 | 166,79 | 161,75 | 162,83 | -0,21% | 3.367.886,00 |
| 24.03.2025 | 161,35 | 166,42 | 160,79 | 163,17 | 3,02% | 3.877.158,00 |
| 21.03.2025 | 154,67 | 158,72 | 153,01 | 158,39 | 0,76% | 3.608.196,00 |
| 20.03.2025 | 155,29 | 158,82 | 154,29 | 157,19 | 0,79% | 2.700.450,00 |
| 19.03.2025 | 154,98 | 158,10 | 153,62 | 155,96 | 1,04% | 4.551.691,00 |
| 18.03.2025 | 154,90 | 155,69 | 149,83 | 154,36 | -1,30% | 4.460.929,00 |
| 17.03.2025 | 156,30 | 157,91 | 154,08 | 156,39 | 0,18% | 3.358.359,00 |
| 14.03.2025 | 151,24 | 156,50 | 150,77 | 156,11 | 4,19% | 4.155.189,00 |
| 13.03.2025 | 149,85 | 151,30 | 146,14 | 149,83 | -1,67% | 5.185.366,00 |
| 12.03.2025 | 155,37 | 155,85 | 151,00 | 152,37 | 1,65% | 6.250.540,00 |
| 11.03.2025 | 146,97 | 155,48 | 146,00 | 149,90 | 1,57% | 7.475.082,00 |
| 10.03.2025 | 151,76 | 152,65 | 146,55 | 147,59 | -7,12% | 12.081.674,00 |
| 07.03.2025 | 156,25 | 159,88 | 148,49 | 158,91 | 1,72% | 11.044.583,00 |
| 06.03.2025 | 167,26 | 171,07 | 155,89 | 156,22 | -11,89% | 11.566.830,00 |
| 05.03.2025 | 174,22 | 177,77 | 170,02 | 177,31 | 2,14% | 4.414.797,00 |
| 04.03.2025 | 171,00 | 176,64 | 165,80 | 173,60 | -0,03% | 6.943.542,00 |
| 03.03.2025 | 178,70 | 180,95 | 173,06 | 173,65 | -1,95% | 5.940.566,00 |
| 28.02.2025 | 172,03 | 177,26 | 170,57 | 177,10 | 1,96% | 8.793.460,00 |
| 27.02.2025 | 187,01 | 187,95 | 173,59 | 173,69 | 4,51% | 20.407.784,00 |
| 26.02.2025 | 165,18 | 170,01 | 164,80 | 166,19 | 1,21% | 11.072.344,00 |
| 25.02.2025 | 168,79 | 169,96 | 160,66 | 164,20 | -3,93% | 7.087.540,00 |
| 24.02.2025 | 177,11 | 177,70 | 167,30 | 170,92 | -3,92% | 6.465.026,00 |
| 21.02.2025 | 184,90 | 185,93 | 176,35 | 177,89 | -3,82% | 5.324.231,00 |
| 20.02.2025 | 186,00 | 186,18 | 178,55 | 184,96 | -0,86% | 5.263.128,00 |
| 19.02.2025 | 189,55 | 192,00 | 186,19 | 186,56 | -3,23% | 5.066.451,00 |
| 18.02.2025 | 193,60 | 194,40 | 189,09 | 192,78 | 2,76% | 7.261.343,00 |
| 14.02.2025 | 192,86 | 193,00 | 184,07 | 187,60 | -2,63% | 5.812.268,00 |
| 13.02.2025 | 187,00 | 192,77 | 185,20 | 192,66 | 2,90% | 5.656.882,00 |
| 12.02.2025 | 180,30 | 188,02 | 178,52 | 187,23 | 2,00% | 4.530.577,00 |
| 11.02.2025 | 184,25 | 186,31 | 182,17 | 183,55 | -1,38% | 3.173.632,00 |
| 10.02.2025 | 185,86 | 188,88 | 184,75 | 186,12 | 1,14% | 4.436.053,00 |
| 07.02.2025 | 187,73 | 189,49 | 183,61 | 184,03 | -1,26% | 4.549.301,00 |
| 06.02.2025 | 189,26 | 190,00 | 185,69 | 186,37 | -1,35% | 3.648.391,00 |
| 05.02.2025 | 184,00 | 188,93 | 181,68 | 188,93 | -0,10% | 4.899.977,00 |