164,800$
-4,77%
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 | 164,63 | -4,87% | 1.650.612,00 |
| 26.02.2026 | 178,44 | 184,42 | 167,20 | 173,06 | 2,28% | 16.298.398,00 |
| 25.02.2026 | 161,43 | 170,47 | 160,00 | 169,21 | 5,06% | 12.555.263,00 |
| 24.02.2026 | 156,88 | 163,08 | 154,63 | 161,06 | 2,20% | 8.499.317,00 |
| 23.02.2026 | 169,68 | 169,68 | 155,38 | 157,60 | -8,64% | 11.093.184,00 |
| 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% | 3.139.480,00 |
| 18.02.2026 | 176,50 | 178,75 | 171,01 | 176,08 | -0,58% | 4.155.147,00 |
| 17.02.2026 | 178,40 | 181,47 | 172,02 | 177,10 | -2,85% | 5.778.402,00 |
| 13.02.2026 | 177,01 | 185,62 | 175,50 | 182,29 | 5,42% | 8.333.902,00 |
| 12.02.2026 | 180,68 | 181,51 | 169,19 | 172,91 | -3,31% | 5.683.395,00 |
| 11.02.2026 | 187,60 | 188,50 | 173,32 | 178,83 | -2,05% | 6.242.771,00 |
| 10.02.2026 | 183,95 | 186,58 | 178,41 | 182,58 | 3,77% | 9.400.490,00 |
| 09.02.2026 | 168,41 | 176,39 | 166,27 | 175,95 | 4,46% | 8.828.838,00 |
| 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% | 8.089.368,00 |
| 04.02.2026 | 171,05 | 171,50 | 159,52 | 165,29 | -4,59% | 17.295.397,00 |
| 03.02.2026 | 189,20 | 190,17 | 168,97 | 173,24 | -9,15% | 13.814.028,00 |
| 02.02.2026 | 197,09 | 197,09 | 190,37 | 190,68 | -1,05% | 4.746.788,00 |
| 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% | 7.999.562,00 |
| 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% | 2.855.397,00 |
| 26.01.2026 | 211,79 | 214,70 | 208,50 | 211,27 | 0,75% | 3.463.786,00 |
| 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% | 3.539.077,00 |
| 21.01.2026 | 207,08 | 210,37 | 205,05 | 206,50 | 0,14% | 2.883.734,00 |
| 20.01.2026 | 206,50 | 209,60 | 204,94 | 206,21 | -1,98% | 3.766.948,00 |
| 16.01.2026 | 208,53 | 216,10 | 207,11 | 210,38 | 1,27% | 5.250.790,00 |
| 15.01.2026 | 205,47 | 209,30 | 205,47 | 207,74 | 0,77% | 4.919.784,00 |
| 14.01.2026 | 208,00 | 208,88 | 204,18 | 206,16 | -1,54% | 4.780.126,00 |
| 13.01.2026 | 220,00 | 220,49 | 207,50 | 209,39 | -4,94% | 8.054.374,00 |
| 12.01.2026 | 216,50 | 221,77 | 214,03 | 220,28 | 0,54% | 3.345.003,00 |
| 09.01.2026 | 224,40 | 226,83 | 218,20 | 219,09 | -2,10% | 4.650.012,00 |
| 08.01.2026 | 235,83 | 236,31 | 223,56 | 223,79 | -4,16% | 4.348.699,00 |
| 07.01.2026 | 234,00 | 235,65 | 230,55 | 233,50 | -0,44% | 2.916.908,00 |
| 06.01.2026 | 225,50 | 234,87 | 223,52 | 234,53 | 4,53% | 5.208.631,00 |
| 05.01.2026 | 217,35 | 227,40 | 217,31 | 224,36 | 3,53% | 4.986.940,00 |