140,070€
-4,40%
Echtzeit-Aktienkurs Snowflake Inc.
Bid:
Ask:
Aktienkurse zur Snowflake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 145,74 | 146,71 | 138,61 | 139,20 | -5,00% | 121,00 |
| 26.02.2026 | 141,02 | 155,89 | 140,07 | 146,52 | 1,90% | 333,00 |
| 25.02.2026 | 136,30 | 144,42 | 135,56 | 143,79 | 5,32% | 721,00 |
| 24.02.2026 | 134,27 | 138,47 | 131,55 | 136,53 | 2,65% | 111,00 |
| 23.02.2026 | 146,38 | 148,93 | 131,74 | 133,01 | -9,16% | 329,00 |
| 20.02.2026 | 152,90 | 156,61 | 146,22 | 146,43 | -3,23% | 82,00 |
| 19.02.2026 | 150,02 | 153,78 | 148,81 | 151,31 | 1,39% | 62,00 |
| 18.02.2026 | 149,40 | 151,61 | 144,81 | 149,24 | -0,27% | 97,00 |
| 17.02.2026 | 154,98 | 154,98 | 145,47 | 149,65 | -3,95% | 27,00 |
| 16.02.2026 | 153,60 | 157,29 | 153,48 | 155,80 | 1,63% | 132,00 |
| 13.02.2026 | 146,62 | 156,37 | 144,68 | 153,30 | 4,98% | 77,00 |
| 12.02.2026 | 151,41 | 152,38 | 142,62 | 146,03 | -3,16% | 143,00 |
| 11.02.2026 | 154,66 | 158,89 | 146,24 | 150,79 | -1,94% | 25,00 |
| 10.02.2026 | 148,55 | 158,57 | 146,28 | 153,77 | 4,14% | 230,00 |
| 09.02.2026 | 144,21 | 147,91 | 139,70 | 147,65 | 3,35% | 172,00 |
| 06.02.2026 | 133,38 | 144,18 | 132,47 | 142,87 | 7,50% | 1.082,00 |
| 05.02.2026 | 140,98 | 142,57 | 132,47 | 132,90 | -4,55% | 236,00 |
| 04.02.2026 | 146,50 | 146,96 | 135,27 | 139,24 | -3,75% | 679,00 |
| 03.02.2026 | 162,31 | 164,23 | 143,14 | 144,66 | -10,82% | 336,00 |
| 02.02.2026 | 159,65 | 173,49 | 159,42 | 162,21 | -0,02% | 337,00 |
| 30.01.2026 | 166,45 | 170,97 | 162,16 | 162,25 | -1,93% | 160,00 |
| 29.01.2026 | 178,29 | 179,16 | 164,61 | 165,44 | -8,77% | 91,00 |
| 28.01.2026 | 178,22 | 186,41 | 177,50 | 181,34 | 2,10% | 82,00 |
| 27.01.2026 | 178,51 | 181,07 | 175,12 | 177,61 | -0,54% | 57,00 |
| 26.01.2026 | 176,70 | 180,68 | 174,96 | 178,57 | 0,95% | 17,00 |
| 23.01.2026 | 179,47 | 182,78 | 176,76 | 176,89 | -1,60% | 31,00 |
| 22.01.2026 | 176,73 | 179,93 | 174,51 | 179,76 | 1,66% | 24,00 |
| 21.01.2026 | 175,81 | 179,54 | 174,97 | 176,82 | 0,23% | 1,00 |
| 20.01.2026 | 177,55 | 179,58 | 174,10 | 176,41 | -1,72% | 504,00 |
| 19.01.2026 | 181,29 | 181,29 | 176,22 | 179,50 | -1,29% | 310,00 |
| 16.01.2026 | 178,89 | 186,23 | 178,09 | 181,85 | 1,33% | 55,00 |
| 15.01.2026 | 176,33 | 180,33 | 176,33 | 179,46 | 1,74% | 44,00 |
| 14.01.2026 | 180,00 | 180,53 | 175,38 | 176,39 | -1,37% | 55,00 |
| 13.01.2026 | 187,94 | 189,18 | 178,15 | 178,84 | -5,27% | 26,00 |
| 12.01.2026 | 186,33 | 189,89 | 182,11 | 188,79 | 0,21% | 65,00 |
| 09.01.2026 | 192,24 | 194,52 | 187,77 | 188,39 | -2,07% | 2,00 |
| 08.01.2026 | 198,89 | 202,45 | 192,34 | 192,38 | -3,74% | 82,00 |
| 07.01.2026 | 199,25 | 201,60 | 197,39 | 199,85 | -0,40% | 23,00 |
| 06.01.2026 | 191,62 | 200,65 | 190,87 | 200,65 | 4,57% | 231,00 |
| 05.01.2026 | 186,50 | 194,13 | 186,04 | 191,89 | 3,44% | 216,00 |
| 02.01.2026 | 189,00 | 190,02 | 182,45 | 185,50 | -2,30% | 84,00 |
| 30.12.2025 | 189,00 | 190,25 | 189,00 | 189,86 | 0,17% | 3,00 |
| 29.12.2025 | 189,74 | 194,86 | 187,62 | 189,54 | -0,83% | 84,00 |
| 23.12.2025 | 192,20 | 192,47 | 186,75 | 191,12 | -0,62% | 3,00 |
| 22.12.2025 | 190,85 | 192,59 | 188,66 | 192,32 | 1,17% | 125,00 |
| 19.12.2025 | 188,30 | 191,09 | 186,11 | 190,09 | 0,46% | 7,00 |
| 18.12.2025 | 185,01 | 190,63 | 184,66 | 189,22 | 2,12% | 85,00 |
| 17.12.2025 | 188,35 | 191,26 | 185,30 | 185,30 | -1,24% | 3,00 |
| 16.12.2025 | 183,03 | 187,83 | 179,94 | 187,62 | 2,49% | 142,00 |
| 15.12.2025 | 186,16 | 186,99 | 180,20 | 183,07 | -1,24% | 50,00 |
| 12.12.2025 | 188,57 | 189,39 | 183,32 | 185,37 | -1,15% | 2,00 |
| 11.12.2025 | 182,60 | 188,76 | 180,10 | 187,52 | 1,39% | 85,00 |
| 10.12.2025 | 191,29 | 192,25 | 184,76 | 184,95 | -3,47% | 54,00 |
| 09.12.2025 | 193,06 | 193,87 | 189,27 | 191,60 | -0,67% | 376,00 |
| 08.12.2025 | 196,68 | 198,56 | 192,82 | 192,90 | -2,24% | 109,00 |
| 05.12.2025 | 201,40 | 203,18 | 193,80 | 197,31 | -2,45% | 480,00 |
| 04.12.2025 | 209,45 | 210,05 | 200,85 | 202,27 | -11,52% | 1.386,00 |
| 03.12.2025 | 225,98 | 229,52 | 220,43 | 228,60 | 2,35% | 404,00 |
| 02.12.2025 | 226,00 | 230,63 | 222,55 | 223,35 | 2,84% | 1.098,00 |
| 01.12.2025 | 216,05 | 217,80 | 211,68 | 217,18 | 0,49% | 28,00 |
| 28.11.2025 | 218,52 | 220,00 | 215,18 | 216,13 | -1,54% | 15,00 |
| 27.11.2025 | 215,02 | 221,00 | 213,18 | 219,50 | 1,99% | 7,00 |
| 26.11.2025 | 216,88 | 217,98 | 213,80 | 215,23 | -0,67% | 1,00 |
| 25.11.2025 | 209,93 | 216,93 | 205,80 | 216,68 | 3,12% | 25,00 |
| 24.11.2025 | 205,75 | 211,83 | 202,98 | 210,13 | 3,23% | 14,00 |
| 21.11.2025 | 212,50 | 215,75 | 198,95 | 203,55 | -5,41% | 906,00 |
| 20.11.2025 | 224,27 | 227,00 | 214,27 | 215,20 | -2,14% | 43,00 |
| 19.11.2025 | 218,50 | 222,52 | 217,52 | 219,90 | 0,22% | 29,00 |
| 18.11.2025 | 218,08 | 221,80 | 212,75 | 219,43 | 1,19% | 53,00 |
| 17.11.2025 | 221,58 | 224,65 | 216,18 | 216,85 | -2,23% | 3.887,00 |
| 14.11.2025 | 219,58 | 223,55 | 209,27 | 221,80 | 0,38% | 443,00 |
| 13.11.2025 | 233,65 | 233,93 | 219,27 | 220,95 | -4,88% | 832,00 |
| 12.11.2025 | 234,68 | 238,35 | 230,27 | 232,27 | -0,76% | 7,00 |
| 11.11.2025 | 234,02 | 237,10 | 229,45 | 234,05 | 0,38% | 53,00 |
| 10.11.2025 | 232,48 | 235,98 | 230,63 | 233,18 | 2,87% | 560,00 |
| 07.11.2025 | 230,68 | 231,40 | 220,52 | 226,68 | -1,13% | 727,00 |
| 06.11.2025 | 230,52 | 240,65 | 226,38 | 229,27 | -0,66% | 147,00 |
| 05.11.2025 | 228,90 | 233,83 | 227,75 | 230,80 | -0,18% | 265,00 |
| 04.11.2025 | 233,35 | 241,15 | 228,93 | 231,23 | -3,97% | 348,00 |
| 03.11.2025 | 238,68 | 244,60 | 238,05 | 240,77 | 1,75% | 89,00 |
| 31.10.2025 | 238,25 | 239,93 | 230,60 | 236,63 | 0,05% | 41,00 |
| 30.10.2025 | 230,45 | 238,27 | 227,18 | 236,50 | 2,13% | 545,00 |
| 29.10.2025 | 229,15 | 233,83 | 227,38 | 231,58 | 1,17% | 1.557,00 |
| 28.10.2025 | 229,33 | 232,35 | 227,35 | 228,90 | 0,03% | 304,00 |
| 27.10.2025 | 222,38 | 229,93 | 222,38 | 228,83 | 3,02% | 289,00 |
| 24.10.2025 | 217,98 | 223,38 | 217,35 | 222,13 | 2,24% | 3.208,00 |
| 23.10.2025 | 208,38 | 217,63 | 206,60 | 217,25 | 4,55% | 106,00 |
| 22.10.2025 | 213,20 | 214,98 | 205,25 | 207,80 | -2,61% | 246,00 |
| 21.10.2025 | 211,20 | 214,45 | 209,05 | 213,38 | 1,08% | 46,00 |
| 20.10.2025 | 206,70 | 211,77 | 206,70 | 211,10 | 2,53% | 155,00 |
| 17.10.2025 | 203,50 | 206,70 | 198,01 | 205,90 | 0,17% | 396,00 |
| 16.10.2025 | 207,08 | 221,93 | 203,10 | 205,55 | -0,62% | 317,00 |
| 15.10.2025 | 207,38 | 210,55 | 206,50 | 206,83 | -0,62% | 123,00 |
| 14.10.2025 | 212,80 | 212,80 | 205,77 | 208,13 | -2,53% | 109,00 |
| 13.10.2025 | 207,63 | 214,77 | 207,63 | 213,52 | 2,28% | 526,00 |
| 10.10.2025 | 216,88 | 220,40 | 208,18 | 208,77 | -3,82% | 245,00 |
| 09.10.2025 | 215,05 | 219,40 | 211,88 | 217,08 | 1,20% | 334,00 |
| 08.10.2025 | 201,43 | 216,93 | 200,83 | 214,50 | 5,86% | 614,00 |
| 07.10.2025 | 207,05 | 209,50 | 197,88 | 202,63 | -2,20% | 145,00 |
| 06.10.2025 | 202,00 | 209,77 | 200,21 | 207,18 | 3,25% | 79,00 |