155,130€
-2,84%
Echtzeit-Aktienkurs Snowflake Inc.
Bid:
Ask:
Aktienkurse zur Snowflake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.10.2024 | 103,73 | 104,75 | 102,77 | 103,82 | 0,35% | 67,00 |
| 07.10.2024 | 104,39 | 104,95 | 103,10 | 103,46 | -0,80% | 216,00 |
| 04.10.2024 | 100,17 | 105,52 | 99,95 | 104,29 | 4,27% | 85,00 |
| 03.10.2024 | 99,28 | 100,43 | 98,44 | 100,02 | 0,55% | 190,00 |
| 02.10.2024 | 99,60 | 100,86 | 98,85 | 99,47 | -0,08% | - |
| 01.10.2024 | 103,15 | 104,53 | 99,27 | 99,55 | -3,58% | 180,00 |
| 30.09.2024 | 101,99 | 103,88 | 100,15 | 103,24 | 1,25% | 35,00 |
| 27.09.2024 | 100,64 | 103,28 | 99,87 | 101,97 | 1,23% | 326,00 |
| 26.09.2024 | 101,55 | 103,38 | 98,55 | 100,73 | -0,71% | 789,00 |
| 25.09.2024 | 100,62 | 104,24 | 99,79 | 101,45 | 0,93% | 300,00 |
| 24.09.2024 | 98,69 | 101,27 | 97,72 | 100,52 | 1,74% | 808,00 |
| 23.09.2024 | 98,68 | 102,45 | 97,35 | 98,80 | 0,09% | 25,00 |
| 20.09.2024 | 102,20 | 102,89 | 98,17 | 98,71 | -3,46% | 65,00 |
| 19.09.2024 | 100,28 | 103,17 | 100,28 | 102,25 | 2,36% | 35,00 |
| 18.09.2024 | 100,51 | 101,96 | 98,81 | 99,89 | -0,63% | 130,00 |
| 17.09.2024 | 101,14 | 102,61 | 100,15 | 100,52 | -0,61% | 140,00 |
| 16.09.2024 | 102,34 | 102,54 | 100,01 | 101,14 | -1,30% | 20,00 |
| 13.09.2024 | 102,10 | 103,68 | 101,63 | 102,47 | 0,34% | 35,00 |
| 12.09.2024 | 101,78 | 103,85 | 100,92 | 102,12 | 0,35% | 72,00 |
| 11.09.2024 | 99,46 | 101,90 | 98,67 | 101,76 | 1,98% | 27,00 |
| 10.09.2024 | 100,24 | 100,62 | 98,10 | 99,79 | -0,44% | 87,00 |
| 09.09.2024 | 97,32 | 100,99 | 97,32 | 100,23 | 3,00% | 193,00 |
| 06.09.2024 | 100,69 | 101,49 | 96,76 | 97,31 | -3,36% | 468,00 |
| 05.09.2024 | 99,88 | 102,35 | 99,11 | 100,69 | 0,81% | 34,00 |
| 04.09.2024 | 100,04 | 101,80 | 98,26 | 99,88 | -0,16% | 192,00 |
| 03.09.2024 | 103,27 | 103,94 | 99,09 | 100,05 | -3,12% | 173,00 |
| 02.09.2024 | 103,21 | 103,31 | 102,30 | 103,27 | -0,15% | 46,00 |
| 30.08.2024 | 104,01 | 104,72 | 101,78 | 103,43 | -0,56% | 111,00 |
| 29.08.2024 | 99,63 | 105,78 | 98,47 | 104,01 | 4,40% | 2.204,00 |
| 28.08.2024 | 103,35 | 104,08 | 99,08 | 99,63 | -3,60% | 91,00 |
| 27.08.2024 | 105,80 | 106,62 | 103,13 | 103,35 | -2,32% | 259,00 |
| 26.08.2024 | 103,37 | 107,52 | 102,95 | 105,80 | 2,37% | 685,00 |
| 23.08.2024 | 104,15 | 105,48 | 101,62 | 103,35 | -0,76% | 1.067,00 |
| 22.08.2024 | 112,74 | 118,84 | 103,68 | 104,14 | -7,63% | 2.193,00 |
| 21.08.2024 | 118,50 | 122,22 | 111,12 | 112,74 | -4,86% | 1.386,00 |
| 20.08.2024 | 118,65 | 120,38 | 117,62 | 118,50 | -0,11% | 254,00 |
| 19.08.2024 | 116,03 | 119,79 | 114,32 | 118,63 | 2,22% | 782,00 |
| 16.08.2024 | 115,85 | 117,80 | 113,53 | 116,05 | 0,17% | 114,00 |
| 15.08.2024 | 114,60 | 117,08 | 109,69 | 115,85 | 1,11% | 31,00 |
| 14.08.2024 | 115,78 | 116,51 | 113,02 | 114,58 | -1,04% | - |
| 13.08.2024 | 112,56 | 116,25 | 112,08 | 115,79 | 2,75% | 39,00 |
| 12.08.2024 | 114,20 | 115,35 | 111,53 | 112,69 | -1,24% | 67,00 |
| 09.08.2024 | 111,73 | 114,21 | 110,32 | 114,11 | 2,13% | 4,00 |
| 08.08.2024 | 106,02 | 111,88 | 103,05 | 111,73 | 6,23% | 88,00 |
| 07.08.2024 | 104,66 | 111,16 | 104,49 | 105,18 | 0,50% | 142,00 |
| 06.08.2024 | 103,65 | 107,35 | 102,91 | 104,66 | 0,98% | 655,00 |