159,510€
-3,86%
Echtzeit-Aktienkurs Snowflake Inc.
Bid:
Ask:
Aktienkurse zur Snowflake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2025 | 166,02 | 166,40 | 157,62 | 159,49 | -3,87% | 191,00 |
| 03.03.2025 | 170,57 | 172,64 | 165,30 | 165,91 | -2,62% | 370,00 |
| 28.02.2025 | 168,07 | 170,61 | 164,07 | 170,37 | 2,02% | 594,00 |
| 27.02.2025 | 175,84 | 182,00 | 166,97 | 166,99 | 5,38% | 566,00 |
| 26.02.2025 | 157,39 | 162,08 | 157,36 | 158,47 | 1,54% | 840,00 |
| 25.02.2025 | 162,98 | 163,56 | 152,84 | 156,06 | -4,40% | 292,00 |
| 24.02.2025 | 169,89 | 171,74 | 160,05 | 163,25 | -3,90% | 277,00 |
| 21.02.2025 | 176,17 | 177,61 | 168,63 | 169,87 | -3,76% | 405,00 |
| 20.02.2025 | 179,11 | 182,80 | 171,11 | 176,50 | -1,30% | 330,00 |
| 19.02.2025 | 184,71 | 186,16 | 178,60 | 178,83 | -3,15% | 288,00 |
| 18.02.2025 | 183,02 | 186,76 | 180,99 | 184,64 | 0,89% | 222,00 |
| 17.02.2025 | 178,65 | 183,01 | 175,70 | 183,01 | 2,22% | 78,00 |
| 14.02.2025 | 185,67 | 185,98 | 175,39 | 179,04 | -2,79% | 964,00 |
| 13.02.2025 | 179,15 | 184,34 | 176,47 | 184,17 | 2,11% | 98,00 |
| 12.02.2025 | 176,90 | 180,95 | 172,79 | 180,37 | 1,85% | 300,00 |
| 11.02.2025 | 180,34 | 180,55 | 176,20 | 177,10 | -1,91% | 411,00 |
| 10.02.2025 | 177,15 | 183,20 | 177,15 | 180,54 | 1,43% | 454,00 |
| 07.02.2025 | 179,41 | 182,67 | 177,84 | 177,99 | -0,75% | 92,00 |
| 06.02.2025 | 181,26 | 183,43 | 178,86 | 179,33 | -0,96% | 917,00 |
| 05.02.2025 | 180,24 | 181,12 | 175,04 | 181,07 | -0,60% | 32,00 |
| 04.02.2025 | 181,09 | 183,78 | 177,31 | 182,17 | 2,65% | 715,00 |
| 03.02.2025 | 172,75 | 179,48 | 169,02 | 177,46 | 1,31% | 339,00 |
| 31.01.2025 | 174,29 | 178,79 | 174,11 | 175,17 | 1,49% | 51,00 |
| 30.01.2025 | 172,27 | 174,02 | 169,12 | 172,59 | -1,79% | 4,00 |
| 29.01.2025 | 180,10 | 182,00 | 174,28 | 175,74 | -2,44% | 397,00 |
| 28.01.2025 | 168,66 | 180,63 | 168,17 | 180,14 | 7,68% | 104,00 |
| 27.01.2025 | 165,68 | 173,03 | 155,85 | 167,29 | 0,88% | 1.802,00 |
| 24.01.2025 | 167,83 | 168,59 | 164,86 | 165,83 | -1,16% | - |
| 23.01.2025 | 170,13 | 170,85 | 166,99 | 167,78 | -1,54% | 165,00 |
| 22.01.2025 | 166,49 | 170,50 | 166,13 | 170,41 | 2,40% | 192,00 |
| 21.01.2025 | 165,37 | 169,03 | 164,73 | 166,41 | 0,61% | 291,00 |
| 20.01.2025 | 166,50 | 166,79 | 162,70 | 165,40 | -0,50% | 270,00 |
| 17.01.2025 | 163,41 | 168,06 | 162,55 | 166,23 | 1,98% | 225,00 |
| 16.01.2025 | 161,08 | 165,72 | 160,08 | 163,01 | 1,23% | 71,00 |
| 15.01.2025 | 158,79 | 165,08 | 158,10 | 161,03 | 1,56% | 116,00 |
| 14.01.2025 | 158,57 | 165,66 | 157,78 | 158,55 | -0,30% | 22,00 |
| 13.01.2025 | 158,21 | 161,00 | 154,31 | 159,02 | 0,19% | 22,00 |
| 10.01.2025 | 153,75 | 161,24 | 153,75 | 158,72 | 3,19% | 317,00 |
| 09.01.2025 | 156,17 | 157,09 | 153,41 | 153,81 | -1,52% | 57,00 |
| 08.01.2025 | 153,76 | 157,67 | 152,26 | 156,18 | 1,71% | 101,00 |
| 07.01.2025 | 157,33 | 161,75 | 151,81 | 153,55 | -2,23% | 235,00 |
| 06.01.2025 | 157,56 | 160,37 | 156,34 | 157,05 | -0,24% | 143,00 |
| 03.01.2025 | 154,97 | 157,86 | 153,66 | 157,42 | 2,71% | 126,00 |
| 02.01.2025 | 151,89 | 155,62 | 148,74 | 153,27 | 2,69% | 168,00 |
| 30.12.2024 | 152,10 | 152,10 | 149,17 | 149,26 | -1,49% | 156,00 |
| 27.12.2024 | 156,60 | 157,42 | 150,91 | 151,52 | -2,32% | 293,00 |
| 23.12.2024 | 159,68 | 161,56 | 154,60 | 155,12 | -2,84% | 150,00 |
| 20.12.2024 | 158,75 | 162,12 | 151,68 | 159,66 | 0,58% | 383,00 |
| 19.12.2024 | 155,99 | 159,52 | 154,68 | 158,74 | 1,76% | 3.699,00 |
| 18.12.2024 | 162,65 | 164,15 | 154,89 | 155,99 | -4,10% | 1.830,00 |
| 17.12.2024 | 164,13 | 164,66 | 161,14 | 162,66 | -0,90% | 38,00 |
| 16.12.2024 | 160,43 | 165,36 | 158,23 | 164,13 | 2,95% | 138,00 |
| 13.12.2024 | 162,46 | 163,37 | 157,87 | 159,43 | -1,87% | 210,00 |
| 12.12.2024 | 163,86 | 166,00 | 161,52 | 162,47 | -0,85% | 268,00 |
| 11.12.2024 | 163,13 | 167,91 | 162,22 | 163,87 | 0,45% | 172,00 |
| 10.12.2024 | 172,27 | 172,27 | 160,88 | 163,14 | -5,59% | 508,00 |
| 09.12.2024 | 173,88 | 175,63 | 168,91 | 172,80 | -0,93% | 210,00 |
| 06.12.2024 | 172,91 | 176,41 | 171,87 | 174,42 | 0,87% | 261,00 |
| 05.12.2024 | 177,35 | 179,37 | 172,67 | 172,91 | -2,49% | 325,00 |
| 04.12.2024 | 169,67 | 177,87 | 168,77 | 177,33 | 5,23% | 624,00 |
| 03.12.2024 | 164,02 | 168,80 | 162,34 | 168,51 | 2,74% | 238,00 |
| 02.12.2024 | 165,37 | 169,61 | 163,33 | 164,02 | -0,88% | 638,00 |
| 29.11.2024 | 163,54 | 169,06 | 163,54 | 165,48 | 1,19% | 348,00 |
| 28.11.2024 | 164,56 | 165,46 | 158,92 | 163,54 | -0,63% | 267,00 |
| 27.11.2024 | 163,85 | 164,66 | 158,69 | 164,57 | 0,70% | 331,00 |
| 26.11.2024 | 163,89 | 168,24 | 162,14 | 163,42 | -0,20% | 1.208,00 |
| 25.11.2024 | 163,83 | 169,39 | 160,90 | 163,75 | 1,78% | 1.386,00 |
| 22.11.2024 | 163,27 | 171,09 | 160,29 | 160,88 | -1,42% | 1.958,00 |
| 21.11.2024 | 146,30 | 166,57 | 145,33 | 163,20 | 12,07% | 9.178,00 |
| 20.11.2024 | 123,26 | 146,38 | 121,05 | 145,62 | 18,19% | 4.058,00 |
| 19.11.2024 | 120,28 | 123,29 | 119,65 | 123,21 | 2,44% | 173,00 |
| 18.11.2024 | 121,15 | 121,33 | 118,46 | 120,28 | 0,73% | 164,00 |
| 15.11.2024 | 122,68 | 122,68 | 117,16 | 119,41 | -2,67% | 493,00 |
| 14.11.2024 | 124,49 | 126,27 | 122,68 | 122,68 | -0,86% | 1.148,00 |
| 13.11.2024 | 118,21 | 127,23 | 116,91 | 123,75 | 4,67% | 673,00 |
| 12.11.2024 | 115,41 | 119,61 | 112,76 | 118,23 | 2,44% | 151,00 |
| 11.11.2024 | 113,73 | 116,28 | 112,83 | 115,41 | 2,23% | 428,00 |
| 08.11.2024 | 114,67 | 115,33 | 111,34 | 112,89 | -1,55% | 193,00 |
| 07.11.2024 | 112,96 | 115,66 | 111,10 | 114,67 | 1,50% | 483,00 |
| 06.11.2024 | 108,49 | 113,69 | 108,49 | 112,97 | 6,06% | 319,00 |
| 05.11.2024 | 104,21 | 107,36 | 104,21 | 106,52 | 2,32% | 91,00 |
| 04.11.2024 | 106,13 | 107,17 | 103,95 | 104,10 | -1,85% | 193,00 |
| 01.11.2024 | 105,24 | 107,91 | 104,19 | 106,06 | 0,77% | 9,00 |
| 31.10.2024 | 109,33 | 109,33 | 103,64 | 105,25 | -3,73% | 283,00 |
| 30.10.2024 | 110,28 | 111,68 | 108,90 | 109,33 | -0,86% | 127,00 |
| 29.10.2024 | 108,54 | 110,62 | 108,12 | 110,28 | 1,60% | 677,00 |
| 28.10.2024 | 107,27 | 110,16 | 107,06 | 108,54 | 1,36% | 102,00 |
| 25.10.2024 | 106,22 | 108,05 | 105,97 | 107,08 | 0,82% | - |
| 24.10.2024 | 105,92 | 107,65 | 105,49 | 106,21 | 0,38% | 118,00 |
| 23.10.2024 | 107,07 | 107,95 | 105,19 | 105,81 | -1,19% | 76,00 |
| 22.10.2024 | 110,36 | 110,68 | 105,65 | 107,08 | -2,96% | 87,00 |
| 21.10.2024 | 109,89 | 111,54 | 108,77 | 110,35 | 0,23% | 231,00 |
| 18.10.2024 | 109,82 | 111,03 | 108,88 | 110,10 | 0,25% | 20,00 |
| 17.10.2024 | 109,46 | 111,58 | 108,36 | 109,82 | 0,34% | 211,00 |
| 16.10.2024 | 112,43 | 113,84 | 109,29 | 109,45 | -2,57% | 100,00 |
| 15.10.2024 | 112,85 | 114,00 | 110,56 | 112,34 | -0,45% | 125,00 |
| 14.10.2024 | 113,18 | 115,75 | 111,89 | 112,85 | -0,29% | 604,00 |
| 11.10.2024 | 113,19 | 116,02 | 112,55 | 113,18 | 0,05% | 25,00 |
| 10.10.2024 | 109,39 | 113,27 | 108,60 | 113,12 | 3,35% | 347,00 |
| 09.10.2024 | 103,39 | 109,59 | 102,88 | 109,45 | 5,42% | 223,00 |