128,710€
-1,38%
Echtzeit-Aktienkurs Snowflake Inc.
Bid:
Ask:
Aktienkurse zur Snowflake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.02.2026 | 148,69 | 158,54 | 146,12 | 154,25 | 4,30% | 2.066,00 |
| 09.02.2026 | 143,96 | 148,41 | 139,54 | 147,89 | 3,70% | 1.272,00 |
| 06.02.2026 | 132,61 | 144,16 | 132,24 | 142,62 | 8,78% | 2.083,00 |
| 05.02.2026 | 141,85 | 142,35 | 130,63 | 131,11 | -7,45% | 1.788,00 |
| 04.02.2026 | 146,86 | 147,15 | 135,26 | 141,66 | -2,98% | 4.789,00 |
| 03.02.2026 | 163,44 | 164,01 | 143,13 | 146,01 | -9,90% | 6.009,00 |
| 02.02.2026 | 159,58 | 174,38 | 159,17 | 162,05 | -0,39% | 1.123,00 |
| 30.01.2026 | 165,93 | 170,99 | 161,78 | 162,69 | -2,48% | 1.522,00 |
| 29.01.2026 | 177,51 | 178,83 | 164,56 | 166,82 | -6,81% | 2.161,00 |
| 28.01.2026 | 178,36 | 186,42 | 174,08 | 179,01 | 1,34% | 1.226,00 |
| 27.01.2026 | 178,84 | 181,19 | 175,13 | 176,65 | -0,73% | 313,00 |
| 26.01.2026 | 176,27 | 180,69 | 175,72 | 177,95 | 0,50% | 1.538,00 |
| 23.01.2026 | 180,37 | 182,77 | 175,83 | 177,06 | -1,47% | 483,00 |
| 22.01.2026 | 177,76 | 180,01 | 174,50 | 179,71 | 1,71% | 410,00 |
| 21.01.2026 | 176,54 | 179,61 | 174,93 | 176,68 | 0,43% | 599,00 |
| 20.01.2026 | 176,73 | 178,47 | 174,03 | 175,93 | -2,01% | 1.545,00 |
| 19.01.2026 | 178,72 | 181,04 | 175,90 | 179,53 | -1,02% | 1.786,00 |
| 16.01.2026 | 179,75 | 186,27 | 178,34 | 181,38 | 1,34% | 559,00 |
| 15.01.2026 | 176,84 | 180,32 | 176,77 | 178,98 | 1,13% | 537,00 |
| 14.01.2026 | 179,60 | 180,39 | 175,32 | 176,98 | -1,49% | 1.036,00 |
| 13.01.2026 | 188,76 | 189,11 | 178,11 | 179,66 | -4,81% | 1.353,00 |
| 12.01.2026 | 184,50 | 189,90 | 182,00 | 188,73 | 0,24% | 2.699,00 |
| 09.01.2026 | 192,29 | 194,51 | 187,76 | 188,28 | -1,91% | 665,00 |
| 08.01.2026 | 198,52 | 202,43 | 191,89 | 191,95 | -3,97% | 761,00 |
| 07.01.2026 | 199,30 | 201,60 | 197,37 | 199,89 | -0,35% | 527,00 |
| 06.01.2026 | 192,03 | 200,98 | 190,84 | 200,60 | 4,75% | 746,00 |
| 05.01.2026 | 186,32 | 194,14 | 185,82 | 191,50 | 3,54% | 1.297,00 |
| 02.01.2026 | 188,55 | 190,00 | 182,38 | 184,95 | -2,49% | 611,00 |
| 30.12.2025 | 189,50 | 190,19 | 188,94 | 189,68 | 0,16% | 738,00 |
| 29.12.2025 | 189,66 | 191,25 | 187,83 | 189,37 | -0,78% | 1.577,00 |
| 23.12.2025 | 192,29 | 192,45 | 186,66 | 190,85 | -1,05% | 635,00 |
| 22.12.2025 | 191,05 | 192,99 | 188,61 | 192,87 | 1,52% | 707,00 |
| 19.12.2025 | 189,60 | 191,20 | 186,10 | 189,98 | 0,64% | 2.687,00 |
| 18.12.2025 | 184,51 | 190,62 | 184,51 | 188,78 | 2,47% | 907,00 |
| 17.12.2025 | 188,05 | 191,23 | 184,21 | 184,23 | -1,89% | 455,00 |
| 16.12.2025 | 180,57 | 188,26 | 180,30 | 187,77 | 2,38% | 600,00 |
| 15.12.2025 | 186,44 | 186,82 | 180,20 | 183,41 | -1,23% | 834,00 |
| 12.12.2025 | 187,83 | 189,38 | 183,32 | 185,69 | -1,18% | 434,00 |
| 11.12.2025 | 182,95 | 188,81 | 182,33 | 187,91 | 1,69% | 1.313,00 |
| 10.12.2025 | 190,92 | 191,72 | 184,37 | 184,79 | -3,45% | 877,00 |
| 09.12.2025 | 192,88 | 193,75 | 189,27 | 191,39 | -1,15% | 968,00 |
| 08.12.2025 | 197,05 | 198,73 | 192,82 | 193,62 | -1,47% | 1.363,00 |
| 05.12.2025 | 201,95 | 202,48 | 193,80 | 196,50 | -2,54% | 2.372,00 |