4,915€
2,20%
Echtzeit-Aktienkurs Snap Inc.
Bid:
Ask:
Aktienkurse zur Snap Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 5,31 | 5,42 | 5,18 | 5,22 | -2,81% | 15.933,00 |
| 04.05.2026 | 5,38 | 5,42 | 5,24 | 5,37 | 3,41% | 7.964,00 |
| 30.04.2026 | 5,09 | 5,21 | 5,02 | 5,19 | 1,68% | 23.814,00 |
| 29.04.2026 | 5,14 | 5,16 | 4,98 | 5,11 | 0,24% | 29.844,00 |
| 28.04.2026 | 5,19 | 5,24 | 5,03 | 5,09 | -1,41% | 32.072,00 |
| 27.04.2026 | 4,94 | 5,28 | 4,87 | 5,17 | 6,87% | 37.558,00 |
| 24.04.2026 | 4,82 | 4,85 | 4,68 | 4,83 | 1,24% | 13.811,00 |
| 23.04.2026 | 4,93 | 4,99 | 4,67 | 4,78 | -3,73% | 17.008,00 |
| 22.04.2026 | 4,88 | 5,07 | 4,85 | 4,96 | 1,66% | 27.570,00 |
| 21.04.2026 | 5,08 | 5,14 | 4,79 | 4,88 | -4,22% | 19.984,00 |
| 20.04.2026 | 5,02 | 5,13 | 4,94 | 5,09 | -0,39% | 27.258,00 |
| 17.04.2026 | 5,09 | 5,26 | 5,03 | 5,11 | 0,00% | 41.667,00 |
| 16.04.2026 | 5,15 | 5,25 | 5,04 | 5,11 | -0,02% | 47.429,00 |
| 15.04.2026 | 4,89 | 5,32 | 4,81 | 5,12 | 6,14% | 67.066,00 |
| 14.04.2026 | 4,39 | 4,82 | 4,37 | 4,82 | 10,35% | 20.664,00 |
| 13.04.2026 | 4,08 | 4,38 | 4,03 | 4,37 | 6,41% | 20.588,00 |
| 10.04.2026 | 4,24 | 4,40 | 4,05 | 4,10 | -2,82% | 20.928,00 |
| 09.04.2026 | 4,07 | 4,24 | 3,96 | 4,22 | 4,01% | 21.957,00 |
| 08.04.2026 | 4,27 | 4,37 | 4,04 | 4,06 | -2,40% | 44.792,00 |
| 07.04.2026 | 4,07 | 4,20 | 4,02 | 4,16 | 3,12% | 16.875,00 |
| 02.04.2026 | 4,10 | 4,20 | 3,95 | 4,03 | -4,68% | 42.564,00 |
| 01.04.2026 | 4,01 | 4,24 | 3,97 | 4,23 | 6,41% | 59.798,00 |
| 31.03.2026 | 3,55 | 4,02 | 3,52 | 3,98 | 12,82% | 44.689,00 |
| 30.03.2026 | 3,44 | 3,62 | 3,41 | 3,53 | 3,49% | 11.927,00 |
| 27.03.2026 | 3,52 | 3,55 | 3,31 | 3,41 | -2,63% | 47.556,00 |
| 26.03.2026 | 3,85 | 3,89 | 3,39 | 3,50 | -9,98% | 43.908,00 |
| 25.03.2026 | 3,81 | 3,94 | 3,79 | 3,89 | 2,67% | 12.033,00 |
| 24.03.2026 | 3,89 | 3,91 | 3,73 | 3,79 | -2,65% | 11.869,00 |
| 23.03.2026 | 3,84 | 3,96 | 3,81 | 3,89 | -0,26% | 9.989,00 |
| 20.03.2026 | 3,95 | 3,98 | 3,83 | 3,90 | -1,32% | 9.866,00 |
| 19.03.2026 | 4,02 | 4,04 | 3,90 | 3,95 | -1,96% | 13.670,00 |
| 18.03.2026 | 4,05 | 4,12 | 3,98 | 4,03 | -0,37% | 21.751,00 |
| 17.03.2026 | 4,06 | 4,17 | 4,02 | 4,04 | -0,47% | 20.575,00 |
| 16.03.2026 | 4,02 | 4,08 | 3,96 | 4,06 | 1,37% | 22.441,00 |
| 13.03.2026 | 4,07 | 4,11 | 3,96 | 4,01 | -0,89% | 29.989,00 |
| 12.03.2026 | 4,19 | 4,28 | 4,03 | 4,04 | -3,71% | 21.423,00 |
| 11.03.2026 | 4,25 | 4,35 | 4,14 | 4,20 | -1,29% | 33.855,00 |
| 10.03.2026 | 4,40 | 4,44 | 4,20 | 4,26 | -3,38% | 33.477,00 |
| 09.03.2026 | 4,38 | 4,45 | 4,27 | 4,40 | -0,94% | 10.450,00 |
| 06.03.2026 | 4,63 | 4,65 | 4,39 | 4,45 | -2,90% | 7.149,00 |
| 05.03.2026 | 4,64 | 4,75 | 4,51 | 4,58 | -0,87% | 16.183,00 |
| 04.03.2026 | 4,45 | 4,71 | 4,45 | 4,62 | 2,24% | 37.435,00 |
| 03.03.2026 | 4,44 | 4,54 | 4,33 | 4,52 | 1,28% | 9.595,00 |
| 02.03.2026 | 4,33 | 4,50 | 4,27 | 4,46 | 1,55% | 13.910,00 |
| 27.02.2026 | 4,43 | 4,45 | 4,26 | 4,39 | -1,10% | 29.936,00 |
| 26.02.2026 | 4,27 | 4,49 | 4,25 | 4,44 | 3,37% | 26.939,00 |
| 25.02.2026 | 4,23 | 4,31 | 4,20 | 4,30 | 1,68% | 40.970,00 |
| 24.02.2026 | 4,21 | 4,29 | 4,17 | 4,23 | 1,12% | 20.609,00 |
| 23.02.2026 | 4,26 | 4,38 | 4,15 | 4,18 | -4,15% | 18.528,00 |
| 20.02.2026 | 4,27 | 4,41 | 4,17 | 4,36 | 2,56% | 31.506,00 |
| 19.02.2026 | 4,17 | 4,26 | 4,06 | 4,25 | 2,63% | 18.389,00 |
| 18.02.2026 | 4,03 | 4,20 | 3,94 | 4,14 | 3,91% | 27.165,00 |
| 17.02.2026 | 4,08 | 4,12 | 3,95 | 3,99 | -3,28% | 26.352,00 |
| 16.02.2026 | 4,11 | 4,20 | 4,09 | 4,12 | 0,73% | 17.812,00 |
| 13.02.2026 | 4,05 | 4,15 | 4,01 | 4,09 | 0,44% | 17.152,00 |
| 12.02.2026 | 4,23 | 4,24 | 3,98 | 4,07 | -3,21% | 28.463,00 |
| 11.02.2026 | 4,41 | 4,45 | 4,19 | 4,21 | -4,36% | 21.285,00 |
| 10.02.2026 | 4,39 | 4,63 | 4,38 | 4,40 | 0,32% | 33.214,00 |
| 09.02.2026 | 4,49 | 4,52 | 4,28 | 4,39 | -1,37% | 19.357,00 |
| 06.02.2026 | 4,36 | 4,53 | 4,34 | 4,45 | 2,18% | 32.617,00 |
| 05.02.2026 | 5,19 | 5,43 | 4,33 | 4,35 | -17,20% | 110.474,00 |
| 04.02.2026 | 5,19 | 5,41 | 4,88 | 5,26 | 1,08% | 71.703,00 |
| 03.02.2026 | 5,72 | 5,76 | 5,08 | 5,20 | -8,48% | 31.360,00 |
| 02.02.2026 | 5,77 | 5,91 | 5,64 | 5,68 | -3,32% | 14.594,00 |
| 30.01.2026 | 6,04 | 6,06 | 5,83 | 5,88 | -2,76% | 4.327,00 |
| 29.01.2026 | 6,40 | 6,49 | 5,97 | 6,04 | -6,89% | 12.810,00 |
| 28.01.2026 | 6,27 | 6,54 | 6,26 | 6,49 | 4,85% | 15.505,00 |
| 27.01.2026 | 6,40 | 6,42 | 6,17 | 6,19 | -2,92% | 14.387,00 |
| 26.01.2026 | 6,40 | 6,53 | 6,35 | 6,38 | -1,15% | 13.927,00 |
| 23.01.2026 | 6,55 | 6,57 | 6,42 | 6,45 | -1,06% | 31.458,00 |
| 22.01.2026 | 6,36 | 6,69 | 6,34 | 6,52 | 2,87% | 13.933,00 |
| 21.01.2026 | 6,33 | 6,44 | 6,27 | 6,34 | 0,83% | 13.014,00 |
| 20.01.2026 | 6,40 | 6,40 | 6,22 | 6,29 | -0,87% | 6.483,00 |
| 19.01.2026 | 6,44 | 6,50 | 6,10 | 6,34 | -2,51% | 14.387,00 |
| 16.01.2026 | 6,74 | 6,76 | 6,49 | 6,50 | -2,71% | 11.977,00 |
| 15.01.2026 | 6,83 | 6,89 | 6,58 | 6,69 | -1,46% | 6.682,00 |
| 14.01.2026 | 6,87 | 6,90 | 6,68 | 6,78 | -1,50% | 13.097,00 |
| 13.01.2026 | 7,06 | 7,11 | 6,84 | 6,89 | -1,77% | 12.348,00 |
| 12.01.2026 | 6,99 | 7,12 | 6,93 | 7,01 | -0,67% | 10.839,00 |
| 09.01.2026 | 7,24 | 7,39 | 7,03 | 7,06 | -2,12% | 6.908,00 |
| 08.01.2026 | 7,34 | 7,43 | 7,12 | 7,21 | -1,69% | 9.096,00 |
| 07.01.2026 | 7,53 | 7,76 | 7,31 | 7,34 | -2,25% | 9.868,00 |
| 06.01.2026 | 7,11 | 7,53 | 6,96 | 7,50 | 5,41% | 14.021,00 |
| 05.01.2026 | 6,98 | 7,13 | 6,94 | 7,12 | 2,51% | 15.141,00 |
| 02.01.2026 | 6,95 | 7,02 | 6,77 | 6,95 | 4,00% | 30.816,00 |
| 30.12.2025 | 6,68 | 6,72 | 6,65 | 6,68 | -0,21% | 2.248,00 |
| 29.12.2025 | 6,64 | 6,74 | 6,56 | 6,69 | 1,15% | 27.364,00 |
| 23.12.2025 | 6,69 | 6,73 | 6,57 | 6,62 | -2,07% | 3.290,00 |
| 22.12.2025 | 6,47 | 6,77 | 6,45 | 6,76 | 4,55% | 49.777,00 |
| 19.12.2025 | 6,46 | 6,51 | 6,33 | 6,46 | -0,66% | 29.324,00 |
| 18.12.2025 | 6,42 | 6,66 | 6,42 | 6,51 | 1,56% | 15.209,00 |
| 17.12.2025 | 6,29 | 6,60 | 6,22 | 6,41 | 2,28% | 53.863,00 |
| 16.12.2025 | 6,14 | 6,30 | 6,05 | 6,26 | 1,46% | 13.925,00 |
| 15.12.2025 | 6,33 | 6,34 | 6,12 | 6,17 | -1,09% | 8.271,00 |
| 12.12.2025 | 6,56 | 6,59 | 6,22 | 6,24 | -4,46% | 12.603,00 |
| 11.12.2025 | 6,72 | 6,75 | 6,49 | 6,53 | -3,30% | 5.480,00 |
| 10.12.2025 | 6,78 | 6,82 | 6,57 | 6,75 | -0,72% | 2.711,00 |
| 09.12.2025 | 6,88 | 6,91 | 6,76 | 6,80 | -1,48% | 7.005,00 |
| 08.12.2025 | 6,80 | 6,91 | 6,72 | 6,91 | 1,81% | 10.531,00 |
| 05.12.2025 | 6,72 | 6,86 | 6,60 | 6,78 | 1,83% | 68.321,00 |