168,760$
-2,82%
Echtzeit-Aktienkurs Snowflake Inc.
Bid:
Ask:
Aktienkurse zur Snowflake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2025 | 171,11 | 173,33 | 165,88 | 168,74 | -2,83% | 214.879,00 |
| 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 |
| 04.02.2025 | 186,00 | 190,92 | 184,41 | 189,11 | 3,60% | 6.849.957,00 |
| 03.02.2025 | 176,26 | 184,50 | 175,25 | 182,54 | 0,57% | 4.317.395,00 |
| 31.01.2025 | 183,30 | 185,87 | 180,87 | 181,51 | 1,24% | 4.717.377,00 |
| 30.01.2025 | 179,70 | 180,86 | 176,22 | 179,29 | -1,96% | 6.374.845,00 |
| 29.01.2025 | 184,50 | 185,00 | 181,25 | 182,88 | -2,73% | 5.037.041,00 |
| 28.01.2025 | 179,03 | 188,43 | 177,05 | 188,02 | 7,12% | 8.523.592,00 |
| 27.01.2025 | 171,51 | 181,77 | 170,10 | 175,52 | 0,80% | 7.361.140,00 |
| 24.01.2025 | 176,88 | 176,88 | 172,89 | 174,12 | -0,47% | 2.945.798,00 |
| 23.01.2025 | 175,03 | 177,80 | 174,03 | 174,94 | -1,44% | 3.725.648,00 |
| 22.01.2025 | 175,65 | 177,60 | 173,20 | 177,49 | 2,28% | 5.027.397,00 |
| 21.01.2025 | 172,77 | 176,18 | 172,35 | 173,53 | 1,60% | 5.127.247,00 |
| 17.01.2025 | 172,51 | 172,99 | 169,25 | 170,79 | 1,88% | 4.162.186,00 |
| 16.01.2025 | 166,65 | 170,67 | 164,39 | 167,64 | 1,16% | 4.404.329,00 |
| 15.01.2025 | 168,58 | 170,42 | 165,59 | 165,71 | 1,41% | 6.520.802,00 |
| 14.01.2025 | 165,20 | 170,20 | 162,48 | 163,41 | 0,60% | 6.294.841,00 |
| 13.01.2025 | 160,18 | 164,31 | 158,60 | 162,43 | -0,02% | 4.294.760,00 |
| 10.01.2025 | 161,38 | 165,45 | 160,63 | 162,46 | 0,89% | 5.902.730,00 |
| 08.01.2025 | 158,30 | 162,58 | 156,70 | 161,03 | 1,38% | 5.407.756,00 |
| 07.01.2025 | 167,39 | 167,91 | 157,04 | 158,84 | -2,60% | 6.569.802,00 |
| 06.01.2025 | 165,21 | 166,60 | 162,42 | 163,08 | 0,53% | 4.059.964,00 |
| 03.01.2025 | 158,80 | 162,68 | 158,14 | 162,22 | 2,99% | 3.408.875,00 |
| 02.01.2025 | 156,99 | 160,34 | 154,96 | 157,51 | 2,01% | 3.399.173,00 |
| 31.12.2024 | 155,95 | 156,39 | 153,38 | 154,41 | -0,36% | 2.977.410,00 |
| 30.12.2024 | 155,36 | 156,68 | 153,12 | 154,97 | -2,32% | 3.778.515,00 |
| 27.12.2024 | 162,65 | 162,76 | 157,26 | 158,65 | -2,95% | 4.040.021,00 |
| 26.12.2024 | 162,65 | 164,93 | 161,32 | 163,48 | 0,26% | 2.674.084,00 |
| 24.12.2024 | 161,80 | 163,69 | 161,41 | 163,06 | 1,00% | 1.754.277,00 |
| 23.12.2024 | 165,16 | 166,41 | 160,86 | 161,44 | -2,92% | 5.679.121,00 |
| 20.12.2024 | 162,07 | 168,94 | 161,55 | 166,29 | 1,27% | 5.304.356,00 |
| 19.12.2024 | 164,58 | 165,75 | 160,65 | 164,21 | 1,00% | 5.718.298,00 |
| 18.12.2024 | 170,50 | 170,50 | 160,76 | 162,59 | -4,81% | 5.021.925,00 |
| 17.12.2024 | 171,00 | 172,65 | 169,24 | 170,81 | -0,96% | 5.162.427,00 |
| 16.12.2024 | 167,65 | 173,40 | 167,22 | 172,47 | 2,86% | 6.495.616,00 |
| 13.12.2024 | 169,52 | 170,73 | 165,73 | 167,67 | -1,37% | 5.516.920,00 |
| 12.12.2024 | 169,69 | 172,41 | 169,08 | 170,00 | -1,14% | 4.354.049,00 |
| 11.12.2024 | 173,55 | 176,30 | 170,30 | 171,96 | 0,24% | 5.438.093,00 |
| 10.12.2024 | 178,86 | 180,90 | 169,35 | 171,55 | -5,10% | 8.462.441,00 |
| 09.12.2024 | 183,29 | 185,40 | 178,79 | 180,76 | -1,57% | 6.198.660,00 |
| 06.12.2024 | 186,01 | 186,90 | 181,37 | 183,64 | 0,32% | 4.988.273,00 |
| 05.12.2024 | 186,34 | 186,55 | 182,30 | 183,06 | -1,85% | 6.597.821,00 |
| 04.12.2024 | 180,00 | 186,82 | 178,59 | 186,51 | 6,01% | 13.398.599,00 |
| 03.12.2024 | 171,00 | 176,07 | 170,59 | 175,94 | 2,04% | 5.137.111,00 |
| 02.12.2024 | 175,25 | 177,65 | 171,30 | 172,42 | -1,36% | 5.559.565,00 |
| 29.11.2024 | 174,75 | 178,37 | 173,17 | 174,80 | 0,63% | 4.429.163,00 |
| 27.11.2024 | 172,39 | 173,93 | 167,38 | 173,70 | 1,41% | 6.980.317,00 |
| 26.11.2024 | 173,48 | 176,80 | 170,91 | 171,28 | -0,08% | 7.566.100,00 |
| 25.11.2024 | 174,96 | 177,99 | 171,15 | 171,42 | 2,38% | 15.114.669,00 |
| 22.11.2024 | 175,00 | 178,70 | 166,81 | 167,44 | -2,30% | 20.283.860,00 |
| 21.11.2024 | 156,60 | 174,64 | 156,51 | 171,38 | 32,73% | 3.622.649,00 |
| 20.11.2024 | 132,00 | 133,55 | 127,55 | 129,12 | -0,86% | 11.027.362,00 |
| 19.11.2024 | 127,55 | 130,34 | 126,36 | 130,24 | 2,21% | 4.844.089,00 |
| 18.11.2024 | 126,48 | 127,53 | 125,00 | 127,43 | 1,17% | 4.589.918,00 |
| 15.11.2024 | 128,59 | 128,95 | 123,36 | 125,96 | -2,56% | 5.737.745,00 |
| 14.11.2024 | 132,06 | 132,26 | 129,07 | 129,27 | -1,12% | 4.959.602,00 |
| 13.11.2024 | 126,38 | 134,59 | 126,01 | 130,73 | 4,20% | 11.352.149,00 |
| 12.11.2024 | 123,00 | 127,05 | 123,00 | 125,46 | 1,59% | 5.754.758,00 |
| 11.11.2024 | 122,22 | 123,71 | 121,69 | 123,50 | 2,16% | 3.829.661,00 |
| 08.11.2024 | 123,00 | 123,00 | 119,66 | 120,89 | -2,15% | 4.914.403,00 |
| 07.11.2024 | 122,26 | 124,96 | 122,02 | 123,54 | 1,75% | 4.596.365,00 |
| 06.11.2024 | 120,43 | 121,75 | 118,80 | 121,42 | 4,22% | 5.455.889,00 |
| 05.11.2024 | 114,26 | 117,34 | 113,65 | 116,50 | 2,43% | 3.774.553,00 |
| 04.11.2024 | 115,51 | 116,19 | 113,23 | 113,74 | -1,52% | 3.762.473,00 |
| 01.11.2024 | 115,98 | 117,06 | 113,25 | 115,49 | 0,58% | 4.659.481,00 |
| 31.10.2024 | 117,00 | 117,83 | 113,86 | 114,82 | -3,50% | 5.284.636,00 |
| 30.10.2024 | 118,25 | 121,19 | 118,02 | 118,99 | 0,51% | 4.610.050,00 |
| 29.10.2024 | 117,51 | 119,59 | 116,55 | 118,39 | 0,90% | 4.154.581,00 |
| 28.10.2024 | 117,84 | 119,20 | 116,86 | 117,33 | 1,11% | 5.238.649,00 |
| 25.10.2024 | 115,35 | 117,07 | 115,12 | 116,04 | 0,97% | 2.718.781,00 |
| 24.10.2024 | 114,84 | 116,33 | 113,94 | 114,92 | 1,15% | 2.817.323,00 |
| 23.10.2024 | 115,75 | 116,41 | 113,28 | 113,61 | -1,64% | 2.925.310,00 |
| 22.10.2024 | 116,90 | 117,58 | 114,13 | 115,50 | -3,40% | 5.650.818,00 |
| 21.10.2024 | 119,29 | 121,05 | 117,73 | 119,56 | 0,02% | 2.577.079,00 |
| 18.10.2024 | 120,00 | 120,56 | 118,22 | 119,54 | 0,43% | 2.751.726,00 |
| 17.10.2024 | 119,00 | 119,70 | 117,30 | 119,03 | 0,11% | 4.023.528,00 |
| 16.10.2024 | 123,50 | 123,50 | 118,82 | 118,90 | -3,13% | 4.359.114,00 |
| 15.10.2024 | 122,50 | 123,96 | 121,33 | 122,74 | -0,34% | 3.182.623,00 |
| 14.10.2024 | 125,42 | 126,50 | 122,50 | 123,16 | -0,70% | 4.002.362,00 |
| 11.10.2024 | 123,57 | 126,99 | 122,89 | 124,03 | 0,19% | 6.703.174,00 |
| 10.10.2024 | 119,48 | 123,87 | 119,15 | 123,79 | 3,44% | 8.831.497,00 |
| 09.10.2024 | 114,32 | 119,86 | 113,85 | 119,67 | 5,42% | 8.812.299,00 |
| 08.10.2024 | 113,77 | 115,02 | 113,13 | 113,52 | -0,26% | 3.289.937,00 |