165,540$
-4,35%
Echtzeit-Aktienkurs Snowflake Inc.
Bid:
Ask:
Aktienkurse zur Snowflake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 172,00 | 172,90 | 163,76 | 165,47 | -4,39% | 1.266.239,00 |
| 26.02.2026 | 178,44 | 184,42 | 167,20 | 173,06 | 2,28% | 16.286.180,00 |
| 25.02.2026 | 161,43 | 170,47 | 160,00 | 169,21 | 5,06% | 12.010.770,00 |
| 24.02.2026 | 156,58 | 163,08 | 154,63 | 161,06 | 2,20% | 8.496.190,00 |
| 23.02.2026 | 169,34 | 169,68 | 155,38 | 157,60 | -8,64% | 11.082.579,00 |
| 20.02.2026 | 177,71 | 184,60 | 172,29 | 172,50 | -3,74% | 5.857.611,00 |
| 19.02.2026 | 176,20 | 180,79 | 175,00 | 179,20 | 1,77% | 3.132.889,00 |
| 18.02.2026 | 176,75 | 178,75 | 171,01 | 176,08 | -0,58% | 4.145.002,00 |
| 17.02.2026 | 178,40 | 181,47 | 172,02 | 177,10 | -2,85% | 5.744.887,00 |
| 13.02.2026 | 177,01 | 185,63 | 175,50 | 182,29 | 5,42% | 8.333.902,00 |
| 12.02.2026 | 180,68 | 181,51 | 169,19 | 172,91 | -3,31% | 5.649.386,00 |
| 11.02.2026 | 187,60 | 188,50 | 173,32 | 178,83 | -2,05% | 6.231.335,00 |
| 10.02.2026 | 183,95 | 186,58 | 178,41 | 182,58 | 3,77% | 9.373.150,00 |
| 09.02.2026 | 168,41 | 176,39 | 166,27 | 175,95 | 4,46% | 8.754.095,00 |
| 06.02.2026 | 162,30 | 170,39 | 159,48 | 168,43 | 7,48% | 9.619.346,00 |
| 05.02.2026 | 163,85 | 165,45 | 156,08 | 156,71 | -5,19% | 7.805.565,00 |
| 04.02.2026 | 171,05 | 171,50 | 159,52 | 165,29 | -4,59% | 17.231.084,00 |
| 03.02.2026 | 189,20 | 190,17 | 168,97 | 173,24 | -9,15% | 13.733.177,00 |
| 02.02.2026 | 196,90 | 197,09 | 190,37 | 190,68 | -1,05% | 4.727.110,00 |
| 30.01.2026 | 200,65 | 203,99 | 191,81 | 192,70 | -3,35% | 5.753.459,00 |
| 29.01.2026 | 205,23 | 206,05 | 196,79 | 199,37 | -7,70% | 7.960.491,00 |
| 28.01.2026 | 214,21 | 223,05 | 214,15 | 216,00 | 1,53% | 4.807.229,00 |
| 27.01.2026 | 213,15 | 216,70 | 209,00 | 212,75 | 0,70% | 2.849.942,00 |
| 26.01.2026 | 211,54 | 214,70 | 208,50 | 211,27 | 0,75% | 3.441.601,00 |
| 23.01.2026 | 213,29 | 214,74 | 208,96 | 209,69 | -0,68% | 2.905.287,00 |
| 22.01.2026 | 208,93 | 211,49 | 204,87 | 211,13 | 2,24% | 3.368.177,00 |
| 21.01.2026 | 207,49 | 210,37 | 205,05 | 206,50 | 0,14% | 2.846.019,00 |
| 20.01.2026 | 206,50 | 209,60 | 204,94 | 206,21 | -1,98% | 3.720.875,00 |
| 16.01.2026 | 208,53 | 216,10 | 207,11 | 210,38 | 1,27% | 5.250.790,00 |
| 15.01.2026 | 205,58 | 209,30 | 205,47 | 207,74 | 0,77% | 4.795.793,00 |
| 14.01.2026 | 207,96 | 208,88 | 204,18 | 206,16 | -1,54% | 4.765.308,00 |
| 13.01.2026 | 220,00 | 220,49 | 207,50 | 209,39 | -4,94% | 8.018.705,00 |
| 12.01.2026 | 216,76 | 221,77 | 214,03 | 220,28 | 0,54% | 3.333.525,00 |
| 09.01.2026 | 224,40 | 226,83 | 218,20 | 219,09 | -2,10% | 4.650.012,00 |
| 08.01.2026 | 235,97 | 236,31 | 223,56 | 223,79 | -4,16% | 4.328.908,00 |
| 07.01.2026 | 234,00 | 235,65 | 230,55 | 233,50 | -0,44% | 2.904.733,00 |
| 06.01.2026 | 225,96 | 234,87 | 223,52 | 234,53 | 4,53% | 5.163.450,00 |
| 05.01.2026 | 217,50 | 227,40 | 217,31 | 224,36 | 3,53% | 4.977.715,00 |
| 02.01.2026 | 220,00 | 222,99 | 213,95 | 216,71 | -1,21% | 3.464.246,00 |
| 31.12.2025 | 221,63 | 222,40 | 218,71 | 219,36 | -1,21% | 2.249.299,00 |
| 30.12.2025 | 222,53 | 224,16 | 221,91 | 222,05 | -0,38% | 1.581.657,00 |
| 29.12.2025 | 222,99 | 225,49 | 222,20 | 222,90 | -0,44% | 2.042.933,00 |
| 26.12.2025 | 222,18 | 224,10 | 221,10 | 223,88 | 0,88% | 1.763.720,00 |
| 24.12.2025 | 223,91 | 224,58 | 219,54 | 221,93 | -1,41% | 1.677.382,00 |
| 23.12.2025 | 224,50 | 226,18 | 219,70 | 225,10 | -0,77% | 3.973.598,00 |
| 22.12.2025 | 223,31 | 226,86 | 221,74 | 226,84 | 1,97% | 2.691.032,00 |
| 19.12.2025 | 221,43 | 224,00 | 218,34 | 222,46 | 0,52% | 6.288.757,00 |
| 18.12.2025 | 217,16 | 223,60 | 216,79 | 221,31 | 2,32% | 4.740.528,00 |
| 17.12.2025 | 220,03 | 224,75 | 216,25 | 216,29 | -1,95% | 2.930.015,00 |
| 16.12.2025 | 212,61 | 221,38 | 212,45 | 220,60 | 2,47% | 4.669.533,00 |
| 15.12.2025 | 216,68 | 217,63 | 211,91 | 215,28 | -1,22% | 5.227.626,00 |
| 12.12.2025 | 220,00 | 222,44 | 215,21 | 217,93 | -1,17% | 3.900.667,00 |
| 11.12.2025 | 214,90 | 221,66 | 214,90 | 220,51 | 1,83% | 4.825.918,00 |
| 10.12.2025 | 220,26 | 221,85 | 216,00 | 216,55 | -2,72% | 9.024.295,00 |
| 09.12.2025 | 223,01 | 225,31 | 220,10 | 222,60 | -1,20% | 6.091.338,00 |
| 08.12.2025 | 229,10 | 231,50 | 224,42 | 225,31 | -1,52% | 6.171.422,00 |
| 05.12.2025 | 233,59 | 234,00 | 225,60 | 228,79 | -2,55% | 11.696.734,00 |
| 04.12.2025 | 244,00 | 244,14 | 234,03 | 234,77 | -11,41% | 25.492.765,00 |
| 03.12.2025 | 262,58 | 267,97 | 256,79 | 265,00 | 2,05% | 10.138.925,00 |
| 02.12.2025 | 261,49 | 268,21 | 258,33 | 259,68 | 3,05% | 6.552.284,00 |
| 01.12.2025 | 249,09 | 253,22 | 246,01 | 252,00 | 0,30% | 4.286.484,00 |
| 28.11.2025 | 249,83 | 254,00 | 248,85 | 251,24 | 1,04% | 1.944.075,00 |
| 26.11.2025 | 250,00 | 250,72 | 247,69 | 248,66 | -0,66% | 3.319.463,00 |
| 25.11.2025 | 241,66 | 250,99 | 237,93 | 250,32 | 3,44% | 3.505.144,00 |
| 24.11.2025 | 237,70 | 244,09 | 236,05 | 241,99 | 3,40% | 4.467.335,00 |
| 21.11.2025 | 245,64 | 246,37 | 228,58 | 234,03 | -4,34% | 6.823.865,00 |
| 20.11.2025 | 258,53 | 262,25 | 244,38 | 244,66 | -3,29% | 3.653.606,00 |
| 19.11.2025 | 252,89 | 256,45 | 250,79 | 252,98 | -0,60% | 1.966.484,00 |
| 18.11.2025 | 250,80 | 256,87 | 248,02 | 254,51 | 0,68% | 2.663.537,00 |
| 17.11.2025 | 258,88 | 260,50 | 250,49 | 252,79 | -1,65% | 3.143.061,00 |
| 14.11.2025 | 247,41 | 259,66 | 243,21 | 257,02 | 0,04% | 3.246.535,00 |
| 13.11.2025 | 263,61 | 266,23 | 255,01 | 256,92 | -4,78% | 3.543.540,00 |
| 12.11.2025 | 274,06 | 275,87 | 266,86 | 269,82 | -0,53% | 3.115.065,00 |
| 11.11.2025 | 267,57 | 273,35 | 266,01 | 271,26 | 1,02% | 2.476.857,00 |
| 10.11.2025 | 268,45 | 273,00 | 267,58 | 268,51 | 2,15% | 2.983.161,00 |
| 07.11.2025 | 260,00 | 264,72 | 254,49 | 262,86 | -0,70% | 3.835.491,00 |
| 06.11.2025 | 267,75 | 274,35 | 261,01 | 264,72 | -0,03% | 4.030.696,00 |
| 05.11.2025 | 264,43 | 268,38 | 262,77 | 264,79 | -0,24% | 2.882.395,00 |
| 04.11.2025 | 270,90 | 276,96 | 262,61 | 265,42 | -4,23% | 5.171.329,00 |
| 03.11.2025 | 277,86 | 280,67 | 273,61 | 277,14 | 0,82% | 4.154.829,00 |
| 31.10.2025 | 274,94 | 275,48 | 265,69 | 274,88 | 1,36% | 6.207.555,00 |
| 30.10.2025 | 263,59 | 273,29 | 261,32 | 271,18 | 0,55% | 4.295.319,00 |
| 29.10.2025 | 267,50 | 272,39 | 264,20 | 269,70 | 0,99% | 4.064.476,00 |
| 28.10.2025 | 266,11 | 270,94 | 264,50 | 267,05 | 0,41% | 4.120.103,00 |
| 27.10.2025 | 263,33 | 267,80 | 261,86 | 265,97 | 3,11% | 4.771.618,00 |
| 24.10.2025 | 256,77 | 259,75 | 252,70 | 257,94 | 1,96% | 5.169.315,00 |
| 23.10.2025 | 243,36 | 253,09 | 243,35 | 252,99 | 4,68% | 3.671.597,00 |
| 22.10.2025 | 245,97 | 249,28 | 238,26 | 241,67 | -2,36% | 3.184.912,00 |
| 21.10.2025 | 246,29 | 249,10 | 242,55 | 247,52 | 0,75% | 2.398.198,00 |
| 20.10.2025 | 243,77 | 246,65 | 241,02 | 245,67 | 2,05% | 2.854.807,00 |
| 17.10.2025 | 236,79 | 241,11 | 236,00 | 240,74 | 0,28% | 2.379.414,00 |
| 16.10.2025 | 246,06 | 251,74 | 237,01 | 240,06 | -0,33% | 8.254.631,00 |
| 15.10.2025 | 243,89 | 244,33 | 240,11 | 240,86 | 0,01% | 2.900.364,00 |
| 14.10.2025 | 244,04 | 244,36 | 238,00 | 240,83 | -2,60% | 4.084.289,00 |
| 13.10.2025 | 246,19 | 248,43 | 243,27 | 247,27 | 2,11% | 2.938.141,00 |
| 10.10.2025 | 253,00 | 255,39 | 241,12 | 242,17 | -3,39% | 5.062.741,00 |
| 09.10.2025 | 249,97 | 253,60 | 245,27 | 250,67 | 0,18% | 6.562.626,00 |
| 08.10.2025 | 239,04 | 251,81 | 237,05 | 250,21 | 6,56% | 7.518.150,00 |
| 07.10.2025 | 243,28 | 244,15 | 231,07 | 234,81 | -3,18% | 4.898.682,00 |
| 06.10.2025 | 240,36 | 245,76 | 239,50 | 242,52 | 3,16% | 5.131.190,00 |