157,650$
0,97%
Echtzeit-Aktienkurs Snowflake Inc.
Bid:
Ask:
Aktienkurse zur Snowflake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 158,01 | 159,39 | 154,29 | 157,77 | 1,04% | 2.671.605,00 |
| 01.05.2024 | 158,14 | 160,30 | 154,18 | 156,14 | 0,61% | 3.375.412,00 |
| 30.04.2024 | 156,13 | 158,58 | 155,00 | 155,20 | -1,42% | 3.780.181,00 |
| 29.04.2024 | 158,70 | 159,61 | 156,24 | 157,44 | -0,44% | 4.267.436,00 |
| 26.04.2024 | 159,76 | 160,29 | 155,80 | 158,13 | 3,69% | 6.533.260,00 |
| 25.04.2024 | 152,59 | 153,82 | 149,55 | 152,50 | -1,61% | 3.688.284,00 |
| 24.04.2024 | 153,00 | 155,08 | 152,03 | 154,99 | 2,53% | 3.912.751,00 |
| 23.04.2024 | 148,93 | 152,08 | 148,80 | 151,17 | 2,69% | 4.737.873,00 |
| 22.04.2024 | 145,45 | 148,40 | 144,32 | 147,21 | 1,21% | 3.646.144,00 |
| 19.04.2024 | 147,66 | 150,09 | 144,55 | 145,45 | -1,99% | 4.974.560,00 |
| 18.04.2024 | 148,67 | 150,90 | 147,64 | 148,41 | -0,26% | 3.776.840,00 |
| 17.04.2024 | 151,04 | 152,44 | 148,77 | 148,80 | -1,00% | 3.629.627,00 |
| 16.04.2024 | 151,51 | 152,07 | 149,11 | 150,30 | -1,11% | 4.521.182,00 |
| 15.04.2024 | 156,38 | 157,03 | 151,09 | 151,98 | -4,15% | 5.876.265,00 |
| 12.04.2024 | 157,10 | 160,52 | 156,78 | 158,56 | -0,50% | 4.663.615,00 |
| 11.04.2024 | 154,66 | 159,91 | 154,33 | 159,35 | 4,17% | 5.737.466,00 |
| 10.04.2024 | 151,60 | 153,51 | 151,55 | 152,97 | -1,68% | 3.574.919,00 |
| 09.04.2024 | 155,12 | 156,90 | 153,83 | 155,58 | 0,46% | 3.386.360,00 |
| 08.04.2024 | 153,86 | 155,69 | 151,69 | 154,86 | 0,65% | 2.658.203,00 |
| 05.04.2024 | 152,48 | 155,55 | 152,17 | 153,86 | 1,67% | 5.120.008,00 |
| 04.04.2024 | 153,11 | 156,00 | 150,62 | 151,34 | -1,10% | 6.113.834,00 |
| 03.04.2024 | 155,15 | 155,30 | 152,53 | 153,02 | -2,03% | 6.110.824,00 |
| 02.04.2024 | 157,50 | 157,77 | 155,07 | 156,19 | -2,70% | 5.476.035,00 |
| 01.04.2024 | 161,86 | 163,75 | 159,74 | 160,52 | -0,67% | 3.716.048,00 |
| 28.03.2024 | 164,02 | 165,89 | 161,00 | 161,60 | 0,97% | 10.106.906,00 |
| 27.03.2024 | 159,60 | 160,63 | 157,70 | 160,04 | 1,28% | 4.231.189,00 |
| 26.03.2024 | 159,38 | 160,97 | 157,64 | 158,02 | -0,08% | 4.054.829,00 |
| 25.03.2024 | 157,79 | 159,10 | 157,25 | 158,14 | -0,56% | 3.070.798,00 |
| 22.03.2024 | 158,39 | 160,30 | 157,00 | 159,03 | 0,40% | 4.085.102,00 |
| 21.03.2024 | 166,00 | 168,68 | 157,21 | 158,39 | -2,85% | 11.335.330,00 |
| 20.03.2024 | 158,05 | 164,31 | 158,05 | 163,04 | 3,39% | 7.414.272,00 |
| 19.03.2024 | 152,11 | 157,84 | 151,49 | 157,70 | 0,89% | 6.565.397,00 |
| 18.03.2024 | 157,52 | 158,26 | 155,55 | 156,31 | -0,42% | 6.995.223,00 |
| 15.03.2024 | 158,78 | 160,24 | 156,62 | 156,97 | -1,23% | 8.280.637,00 |
| 14.03.2024 | 162,02 | 162,50 | 157,80 | 158,92 | -2,09% | 5.962.191,00 |
| 13.03.2024 | 161,27 | 166,84 | 160,70 | 162,31 | 0,22% | 5.840.132,00 |
| 12.03.2024 | 162,94 | 163,77 | 159,70 | 161,95 | -0,21% | 7.344.382,00 |
| 11.03.2024 | 161,42 | 162,98 | 160,40 | 162,29 | -0,07% | 5.938.639,00 |
| 08.03.2024 | 169,29 | 169,84 | 161,63 | 162,40 | -3,59% | 9.368.999,00 |
| 07.03.2024 | 167,00 | 169,16 | 163,71 | 168,44 | 0,86% | 8.955.398,00 |
| 06.03.2024 | 170,00 | 171,36 | 163,37 | 167,00 | -0,45% | 12.646.556,00 |
| 05.03.2024 | 175,03 | 175,33 | 166,32 | 167,75 | -5,72% | 14.096.811,00 |
| 04.03.2024 | 185,89 | 186,55 | 175,30 | 177,93 | -4,71% | 16.287.059,00 |
| 01.03.2024 | 191,26 | 194,20 | 186,14 | 186,72 | -0,83% | 17.265.859,00 |
| 29.02.2024 | 181,17 | 190,45 | 180,68 | 188,28 | -18,14% | 42.099.152,00 |
| 28.02.2024 | 230,75 | 233,88 | 226,56 | 230,00 | -1,72% | 11.364.372,00 |
| 27.02.2024 | 233,00 | 235,66 | 231,09 | 234,03 | 1,34% | 4.689.631,00 |
| 26.02.2024 | 229,33 | 233,36 | 226,65 | 230,93 | 0,69% | 4.782.968,00 |
| 23.02.2024 | 234,28 | 234,83 | 227,04 | 229,34 | 1,65% | 4.527.953,00 |
| 22.02.2024 | 224,14 | 227,68 | 219,52 | 225,62 | 4,35% | 5.832.632,00 |
| 21.02.2024 | 215,00 | 217,20 | 211,68 | 216,21 | -1,76% | 3.487.164,00 |
| 20.02.2024 | 226,03 | 226,69 | 215,59 | 220,08 | -4,44% | 5.891.835,00 |
| 16.02.2024 | 230,65 | 234,82 | 228,60 | 230,31 | -0,90% | 3.604.068,00 |
| 15.02.2024 | 235,00 | 236,33 | 229,10 | 232,40 | -1,53% | 3.293.752,00 |
| 14.02.2024 | 230,00 | 236,24 | 227,18 | 236,00 | 3,70% | 3.725.110,00 |
| 13.02.2024 | 223,06 | 231,02 | 220,50 | 227,57 | -1,98% | 4.824.293,00 |
| 12.02.2024 | 231,00 | 237,72 | 229,07 | 232,16 | -0,48% | 5.279.475,00 |
| 09.02.2024 | 228,30 | 235,00 | 228,13 | 233,28 | 4,66% | 8.263.401,00 |
| 08.02.2024 | 219,30 | 226,29 | 218,30 | 222,90 | 2,14% | 6.042.467,00 |
| 07.02.2024 | 214,01 | 219,40 | 212,75 | 218,23 | 2,13% | 3.860.649,00 |
| 06.02.2024 | 217,50 | 218,50 | 208,51 | 213,68 | -0,89% | 4.712.904,00 |
| 05.02.2024 | 217,11 | 220,67 | 210,54 | 215,60 | -1,44% | 5.409.576,00 |
| 02.02.2024 | 208,64 | 219,74 | 204,05 | 218,76 | 9,41% | 11.911.518,00 |
| 01.02.2024 | 197,00 | 200,33 | 195,34 | 199,94 | 2,20% | 3.056.892,00 |
| 31.01.2024 | 201,50 | 203,29 | 194,87 | 195,64 | -5,14% | 6.149.777,00 |
| 30.01.2024 | 208,64 | 209,98 | 204,81 | 206,25 | -1,57% | 4.278.514,00 |
| 29.01.2024 | 201,91 | 210,26 | 201,40 | 209,54 | 3,47% | 5.266.775,00 |
| 26.01.2024 | 203,75 | 205,49 | 201,20 | 202,51 | -1,70% | 3.799.060,00 |
| 25.01.2024 | 205,36 | 209,47 | 202,75 | 206,01 | 1,08% | 4.767.986,00 |
| 24.01.2024 | 209,18 | 211,65 | 203,49 | 203,81 | -0,86% | 8.075.310,00 |
| 23.01.2024 | 200,00 | 205,97 | 197,59 | 205,58 | 3,27% | 8.711.482,00 |
| 22.01.2024 | 196,75 | 202,32 | 196,51 | 199,08 | 3,09% | 6.471.888,00 |
| 19.01.2024 | 187,59 | 193,14 | 186,72 | 193,12 | 3,49% | 4.523.267,00 |
| 18.01.2024 | 190,77 | 191,54 | 184,39 | 186,61 | -0,80% | 4.989.985,00 |
| 17.01.2024 | 185,77 | 188,14 | 182,53 | 188,12 | 0,05% | 3.756.668,00 |
| 16.01.2024 | 190,00 | 191,21 | 186,57 | 188,02 | -1,69% | 4.833.391,00 |
| 12.01.2024 | 190,00 | 196,08 | 189,22 | 191,26 | -2,23% | 4.982.352,00 |
| 11.01.2024 | 199,20 | 201,60 | 195,53 | 195,62 | -0,90% | 5.012.565,00 |
| 10.01.2024 | 197,28 | 200,54 | 194,65 | 197,40 | 0,25% | 4.179.593,00 |
| 09.01.2024 | 195,65 | 198,27 | 194,75 | 196,90 | 0,28% | 3.153.581,00 |
| 08.01.2024 | 190,77 | 196,90 | 190,77 | 196,35 | 3,82% | 4.562.048,00 |
| 05.01.2024 | 184,57 | 191,41 | 184,57 | 189,12 | 2,94% | 5.269.755,00 |
| 04.01.2024 | 182,29 | 187,15 | 180,95 | 183,72 | -0,27% | 4.270.281,00 |
| 03.01.2024 | 185,00 | 187,35 | 183,01 | 184,21 | -2,60% | 4.292.018,00 |
| 02.01.2024 | 195,00 | 196,23 | 187,53 | 189,12 | -4,96% | 5.173.265,00 |
| 29.12.2023 | 200,00 | 201,88 | 198,34 | 199,00 | -1,11% | 3.598.227,00 |
| 28.12.2023 | 198,78 | 201,74 | 197,70 | 201,23 | 1,27% | 3.823.822,00 |
| 27.12.2023 | 200,00 | 200,97 | 197,04 | 198,71 | 0,08% | 4.957.172,00 |
| 26.12.2023 | 195,90 | 199,32 | 193,80 | 198,56 | 1,48% | 3.639.359,00 |
| 22.12.2023 | 197,02 | 198,02 | 194,10 | 195,67 | -0,57% | 2.448.826,00 |
| 21.12.2023 | 195,50 | 196,95 | 193,74 | 196,79 | 1,29% | 4.213.726,00 |
| 20.12.2023 | 198,12 | 199,74 | 194,13 | 194,28 | -2,38% | 3.222.933,00 |
| 19.12.2023 | 200,00 | 200,87 | 198,34 | 199,02 | 0,03% | 2.963.399,00 |
| 18.12.2023 | 198,10 | 200,01 | 196,55 | 198,97 | -0,02% | 3.461.687,00 |
| 15.12.2023 | 198,00 | 200,85 | 197,10 | 199,01 | -0,92% | 6.241.938,00 |
| 14.12.2023 | 198,57 | 202,83 | 196,11 | 200,86 | 2,19% | 7.937.720,00 |
| 13.12.2023 | 195,00 | 197,43 | 191,26 | 196,55 | 1,58% | 5.331.339,00 |
| 12.12.2023 | 190,84 | 194,21 | 189,69 | 193,49 | 0,26% | 3.825.737,00 |
| 11.12.2023 | 188,51 | 196,66 | 187,77 | 192,99 | 1,22% | 7.350.847,00 |
| 08.12.2023 | 187,00 | 191,64 | 185,80 | 190,67 | 1,79% | 5.294.921,00 |