273,075€
-8,57%
Echtzeit-Aktienkurs Snowflake Inc.
Bid:
Ask:
Aktienkurse zur Snowflake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 299,80 | 305,60 | 269,58 | 273,23 | -8,52% | 587,00 |
| 15.10.2026 | 298,70 | 299,95 | 298,08 | 298,67 | -0,23% | 36,00 |
| 14.10.2026 | 319,90 | 320,55 | 298,77 | 299,38 | -6,28% | 690,00 |
| 13.10.2026 | 320,65 | 329,00 | 315,85 | 319,42 | -1,11% | 357,00 |
| 12.10.2026 | 330,90 | 332,05 | 319,85 | 323,02 | -1,87% | 403,00 |
| 09.10.2026 | 307,55 | 329,52 | 306,52 | 329,17 | 7,71% | 749,00 |
| 08.10.2026 | 297,42 | 307,35 | 296,55 | 305,63 | 2,83% | 275,00 |
| 07.10.2026 | 299,05 | 305,35 | 296,98 | 297,23 | -0,22% | 156,00 |
| 06.10.2026 | 302,77 | 309,95 | 292,13 | 297,88 | -1,55% | 808,00 |
| 05.10.2026 | 304,38 | 306,90 | 301,88 | 302,58 | -0,16% | 622,00 |
| 02.10.2026 | 304,17 | 308,55 | 296,02 | 303,08 | -0,36% | 551,00 |
| 01.10.2026 | 303,38 | 306,65 | 298,08 | 304,17 | 1,35% | 675,00 |
| 30.09.2026 | 290,92 | 306,60 | 289,35 | 300,13 | 2,93% | 432,00 |
| 29.09.2026 | 287,65 | 294,00 | 286,13 | 291,58 | 0,90% | 481,00 |
| 28.09.2026 | 293,98 | 295,23 | 278,70 | 288,98 | -2,02% | 438,00 |
| 25.09.2026 | 294,52 | 304,52 | 292,33 | 294,92 | 0,49% | 324,00 |
| 24.09.2026 | 294,08 | 296,85 | 289,00 | 293,50 | -0,34% | 633,00 |
| 23.09.2026 | 295,42 | 305,40 | 292,80 | 294,50 | 0,20% | 1.173,00 |
| 22.09.2026 | 295,67 | 302,88 | 291,92 | 293,90 | -0,63% | 669,00 |
| 21.09.2026 | 292,00 | 295,98 | 287,17 | 295,75 | 2,11% | 656,00 |
| 18.09.2026 | 296,02 | 296,95 | 287,90 | 289,65 | -1,68% | 274,00 |
| 17.09.2026 | 290,52 | 299,88 | 286,33 | 294,60 | 1,97% | 859,00 |
| 16.09.2026 | 279,23 | 292,83 | 275,30 | 288,90 | 3,25% | 545,00 |
| 15.09.2026 | 286,33 | 286,77 | 275,88 | 279,80 | -2,55% | 1.125,00 |
| 14.09.2026 | 283,67 | 291,02 | 279,48 | 287,13 | 1,33% | 784,00 |
| 11.09.2026 | 285,27 | 287,15 | 278,70 | 283,35 | -0,18% | 448,00 |
| 10.09.2026 | 285,00 | 293,70 | 280,33 | 283,88 | -0,39% | 959,00 |
| 09.09.2026 | 288,80 | 291,55 | 284,23 | 285,00 | -1,27% | 1.108,00 |
| 08.09.2026 | 287,95 | 293,48 | 285,92 | 288,67 | 0,66% | 1.620,00 |
| 07.09.2026 | 291,52 | 293,52 | 286,77 | 286,77 | -1,59% | 1.289,00 |
| 04.09.2026 | 307,27 | 308,50 | 290,27 | 291,40 | -5,04% | 2.650,00 |
| 03.09.2026 | 325,92 | 330,40 | 305,83 | 306,88 | -3,80% | 4.658,00 |
| 02.09.2026 | 276,15 | 319,27 | 262,42 | 319,00 | 15,75% | 3.042,00 |
| 01.09.2026 | 286,55 | 287,63 | 270,98 | 275,60 | -3,40% | 509,00 |
| 31.08.2026 | 282,50 | 286,60 | 278,55 | 285,30 | 0,76% | 312,00 |
| 28.08.2026 | 282,35 | 287,42 | 280,40 | 283,15 | 0,27% | 197,00 |
| 27.08.2026 | 275,42 | 286,23 | 274,95 | 282,40 | 2,40% | 527,00 |
| 26.08.2026 | 270,52 | 276,67 | 264,05 | 275,77 | 1,57% | 823,00 |
| 25.08.2026 | 277,83 | 279,23 | 264,58 | 271,50 | -1,77% | 1.427,00 |
| 24.08.2026 | 283,85 | 285,42 | 276,10 | 276,40 | -3,02% | 1.038,00 |
| 21.08.2026 | 274,55 | 285,38 | 269,25 | 285,00 | 3,62% | 668,00 |
| 20.08.2026 | 274,20 | 276,92 | 272,58 | 275,05 | -1,16% | 171,00 |
| 19.08.2026 | 278,75 | 279,67 | 271,33 | 278,27 | 129,71% | 520,00 |
| 05.05.2026 | 124,57 | 125,64 | 119,26 | 121,14 | -1,92% | 1.911,00 |
| 04.05.2026 | 120,75 | 127,35 | 120,04 | 123,51 | 5,01% | 1.938,00 |
| 30.04.2026 | 120,45 | 121,43 | 113,71 | 117,62 | -2,00% | 3.024,00 |
| 29.04.2026 | 123,01 | 123,02 | 118,78 | 120,02 | -1,65% | 1.004,00 |
| 28.04.2026 | 122,57 | 125,08 | 120,84 | 122,03 | -0,78% | 899,00 |
| 27.04.2026 | 119,31 | 124,63 | 118,30 | 122,99 | 3,23% | 1.724,00 |
| 24.04.2026 | 126,18 | 127,54 | 114,74 | 119,14 | -5,81% | 6.500,00 |
| 23.04.2026 | 128,74 | 129,43 | 120,88 | 126,49 | -1,63% | 2.382,00 |
| 22.04.2026 | 130,35 | 133,55 | 128,28 | 128,58 | -0,25% | 2.079,00 |
| 21.04.2026 | 128,58 | 132,06 | 127,69 | 128,90 | 0,86% | 2.003,00 |
| 20.04.2026 | 120,69 | 128,71 | 120,10 | 127,80 | 4,39% | 1.701,00 |
| 17.04.2026 | 122,16 | 124,71 | 121,37 | 122,42 | 0,48% | 1.460,00 |
| 16.04.2026 | 124,72 | 128,52 | 121,52 | 121,84 | -0,64% | 3.098,00 |
| 15.04.2026 | 115,30 | 122,71 | 115,06 | 122,63 | 6,78% | 1.893,00 |
| 14.04.2026 | 114,41 | 118,52 | 113,01 | 114,84 | 0,74% | 2.553,00 |
| 13.04.2026 | 102,72 | 114,44 | 102,72 | 114,00 | 10,25% | 6.191,00 |
| 10.04.2026 | 113,34 | 114,08 | 100,84 | 103,40 | -8,58% | 6.477,00 |
| 09.04.2026 | 128,46 | 129,05 | 112,07 | 113,10 | -11,99% | 4.175,00 |
| 08.04.2026 | 132,28 | 134,77 | 127,59 | 128,51 | -0,30% | 1.313,00 |
| 07.04.2026 | 129,40 | 130,70 | 125,60 | 128,90 | -2,07% | 2.112,00 |
| 02.04.2026 | 129,93 | 134,84 | 128,09 | 131,62 | -0,47% | 3.345,00 |
| 01.04.2026 | 131,59 | 133,90 | 127,59 | 132,24 | 1,38% | 2.895,00 |
| 31.03.2026 | 134,75 | 136,24 | 126,21 | 130,44 | -2,61% | 2.251,00 |
| 30.03.2026 | 132,96 | 139,09 | 132,50 | 133,94 | 0,89% | 1.164,00 |
| 27.03.2026 | 141,22 | 141,68 | 130,78 | 132,76 | -5,62% | 1.951,00 |
| 26.03.2026 | 138,46 | 144,05 | 137,45 | 140,67 | 1,29% | 841,00 |
| 25.03.2026 | 140,41 | 142,62 | 136,82 | 138,88 | -0,86% | 1.165,00 |
| 24.03.2026 | 150,04 | 150,91 | 138,99 | 140,08 | -6,60% | 3.864,00 |
| 23.03.2026 | 143,61 | 152,38 | 142,06 | 149,98 | 3,31% | 1.720,00 |
| 20.03.2026 | 151,21 | 152,10 | 144,20 | 145,18 | -4,11% | 809,00 |
| 19.03.2026 | 150,54 | 153,04 | 148,46 | 151,40 | 0,24% | 512,00 |
| 18.03.2026 | 152,49 | 154,53 | 150,41 | 151,03 | -0,35% | 442,00 |
| 17.03.2026 | 151,63 | 154,67 | 150,63 | 151,56 | -0,08% | 503,00 |
| 16.03.2026 | 157,31 | 157,73 | 150,94 | 151,68 | -3,01% | 1.379,00 |
| 13.03.2026 | 154,18 | 158,32 | 153,00 | 156,39 | 1,60% | 536,00 |
| 12.03.2026 | 154,37 | 160,07 | 153,18 | 153,93 | -0,63% | 689,00 |
| 11.03.2026 | 151,46 | 158,17 | 150,65 | 154,91 | 2,39% | 355,00 |
| 10.03.2026 | 156,76 | 158,02 | 150,12 | 151,30 | -3,54% | 3.803,00 |
| 09.03.2026 | 152,35 | 157,49 | 151,78 | 156,85 | 1,04% | 907,00 |
| 06.03.2026 | 153,18 | 157,89 | 149,03 | 155,23 | 1,60% | 1.331,00 |
| 05.03.2026 | 144,92 | 153,93 | 144,67 | 152,78 | 5,65% | 1.088,00 |
| 04.03.2026 | 141,53 | 146,00 | 141,17 | 144,61 | 1,35% | 1.434,00 |
| 03.03.2026 | 142,60 | 146,12 | 135,89 | 142,69 | -0,49% | 6.041,00 |
| 02.03.2026 | 140,08 | 146,92 | 139,34 | 143,39 | 0,97% | 1.361,00 |
| 27.02.2026 | 146,05 | 146,76 | 138,60 | 142,01 | -2,04% | 1.630,00 |
| 26.02.2026 | 140,40 | 155,97 | 140,31 | 144,96 | 2,17% | 7.035,00 |
| 25.02.2026 | 136,55 | 152,90 | 136,43 | 141,88 | 3,80% | 3.506,00 |
| 24.02.2026 | 134,91 | 138,46 | 131,57 | 136,68 | 2,27% | 1.381,00 |
| 23.02.2026 | 144,37 | 148,53 | 131,77 | 133,65 | -8,77% | 3.570,00 |
| 20.02.2026 | 153,21 | 156,80 | 146,15 | 146,50 | -3,84% | 974,00 |
| 19.02.2026 | 149,86 | 153,75 | 148,82 | 152,35 | 1,93% | 1.090,00 |
| 18.02.2026 | 149,95 | 151,60 | 144,83 | 149,46 | 0,03% | 1.078,00 |
| 17.02.2026 | 153,15 | 153,81 | 145,49 | 149,42 | -2,97% | 1.244,00 |
| 16.02.2026 | 154,62 | 156,83 | 153,95 | 153,99 | 0,25% | 893,00 |
| 13.02.2026 | 144,85 | 156,29 | 144,78 | 153,60 | 5,35% | 1.124,00 |
| 12.02.2026 | 151,29 | 152,28 | 142,63 | 145,80 | -3,20% | 1.273,00 |
| 11.02.2026 | 154,69 | 158,91 | 146,21 | 150,62 | -2,35% | 1.581,00 |