201,150€
-0,52%
Echtzeit-Aktienkurs Snowflake Inc.
Bid:
Ask:
Aktienkurse zur Snowflake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 201,70 | 203,83 | 196,54 | 200,70 | -0,74% | 1.394,00 |
| 01.09.2025 | 202,70 | 205,33 | 200,24 | 202,20 | -0,91% | 4,00 |
| 29.08.2025 | 206,02 | 207,20 | 199,77 | 204,05 | -1,02% | 769,00 |
| 28.08.2025 | 194,89 | 213,88 | 187,88 | 206,15 | 19,78% | 2.381,00 |
| 27.08.2025 | 173,47 | 177,32 | 169,77 | 172,11 | 2,93% | 3.248,00 |
| 26.08.2025 | 168,15 | 169,12 | 166,11 | 167,21 | -0,38% | 130,00 |
| 25.08.2025 | 168,33 | 171,18 | 167,23 | 167,85 | -0,05% | 30,00 |
| 22.08.2025 | 167,85 | 170,78 | 166,57 | 167,94 | 0,08% | 93,00 |
| 21.08.2025 | 167,21 | 168,63 | 164,27 | 167,81 | 0,44% | 120,00 |
| 20.08.2025 | 165,69 | 170,79 | 163,03 | 167,08 | 1,05% | 55,00 |
| 19.08.2025 | 169,15 | 171,37 | 164,15 | 165,34 | -2,62% | 68,00 |
| 18.08.2025 | 170,48 | 173,07 | 168,04 | 169,79 | -0,26% | 87,00 |
| 15.08.2025 | 167,41 | 171,10 | 166,50 | 170,23 | 1,68% | 31,00 |
| 14.08.2025 | 168,32 | 169,31 | 166,26 | 167,42 | -0,53% | 108,00 |
| 13.08.2025 | 165,47 | 169,11 | 164,42 | 168,31 | 1,86% | 192,00 |
| 12.08.2025 | 164,83 | 167,05 | 161,39 | 165,24 | 0,21% | 84,00 |
| 11.08.2025 | 166,04 | 169,62 | 164,65 | 164,89 | 0,04% | 17,00 |
| 08.08.2025 | 177,62 | 177,85 | 164,46 | 164,82 | -7,04% | 180,00 |
| 07.08.2025 | 180,74 | 189,25 | 172,61 | 177,30 | -1,87% | 124,00 |
| 06.08.2025 | 178,19 | 180,88 | 177,08 | 180,67 | 1,63% | 49,00 |
| 05.08.2025 | 180,73 | 182,99 | 176,92 | 177,77 | -1,34% | 19,00 |
| 04.08.2025 | 176,90 | 181,83 | 176,39 | 180,18 | 1,63% | 122,00 |
| 01.08.2025 | 194,87 | 194,94 | 175,28 | 177,29 | -9,54% | 535,00 |
| 31.07.2025 | 199,74 | 200,61 | 193,82 | 195,98 | 1,65% | 149,00 |
| 30.07.2025 | 189,59 | 193,60 | 188,95 | 192,79 | 1,73% | 29,00 |
| 29.07.2025 | 188,14 | 191,29 | 187,97 | 189,51 | 0,35% | 226,00 |
| 28.07.2025 | 186,94 | 190,89 | 186,66 | 188,84 | 0,96% | 171,00 |
| 25.07.2025 | 182,86 | 188,43 | 182,72 | 187,04 | 2,34% | 169,00 |
| 24.07.2025 | 181,59 | 184,21 | 180,20 | 182,76 | 1,24% | 13,00 |
| 23.07.2025 | 181,42 | 182,08 | 179,58 | 180,52 | -0,25% | 9,00 |
| 22.07.2025 | 184,14 | 185,22 | 180,61 | 180,97 | -1,88% | - |
| 21.07.2025 | 186,38 | 187,25 | 183,22 | 184,44 | -1,09% | 110,00 |
| 18.07.2025 | 183,21 | 186,79 | 182,07 | 186,47 | 2,09% | 133,00 |
| 17.07.2025 | 181,85 | 184,78 | 181,51 | 182,65 | 0,41% | 620,00 |
| 16.07.2025 | 183,42 | 184,16 | 178,99 | 181,91 | -0,86% | 158,00 |
| 15.07.2025 | 182,77 | 185,43 | 182,77 | 183,48 | 0,40% | 3,00 |
| 14.07.2025 | 180,08 | 184,24 | 177,61 | 182,74 | 1,42% | 662,00 |
| 11.07.2025 | 183,55 | 184,15 | 179,21 | 180,19 | -1,66% | 122,00 |
| 10.07.2025 | 189,22 | 189,98 | 182,32 | 183,24 | -3,16% | 85,00 |
| 09.07.2025 | 190,73 | 192,00 | 188,66 | 189,21 | -0,73% | 166,00 |
| 08.07.2025 | 192,72 | 193,60 | 188,89 | 190,61 | -0,98% | 169,00 |
| 07.07.2025 | 185,83 | 192,50 | 185,77 | 192,50 | 3,55% | 152,00 |
| 04.07.2025 | 188,90 | 188,90 | 184,69 | 185,90 | -1,50% | 23,00 |
| 03.07.2025 | 184,28 | 189,35 | 183,70 | 188,73 | 2,56% | 79,00 |
| 02.07.2025 | 182,33 | 185,95 | 182,22 | 184,02 | 0,46% | 54,00 |
| 01.07.2025 | 189,42 | 190,96 | 182,18 | 183,18 | -3,46% | - |
| 30.06.2025 | 191,23 | 192,47 | 189,16 | 189,75 | -0,14% | - |
| 27.06.2025 | 189,56 | 192,31 | 187,94 | 190,01 | 0,26% | - |
| 26.06.2025 | 190,20 | 191,35 | 184,08 | 189,51 | -0,40% | - |
| 25.06.2025 | 192,22 | 194,45 | 189,39 | 190,27 | -0,95% | - |
| 24.06.2025 | 187,02 | 193,26 | 186,70 | 192,09 | 4,03% | 640,00 |
| 23.06.2025 | 183,98 | 186,40 | 181,02 | 184,64 | 0,38% | 83,00 |
| 20.06.2025 | 183,86 | 187,59 | 182,13 | 183,95 | 1,08% | 1.855,00 |
| 19.06.2025 | 184,92 | 185,35 | 177,88 | 181,98 | -1,46% | 322,00 |
| 18.06.2025 | 181,96 | 185,16 | 180,45 | 184,67 | 1,31% | 5,00 |
| 17.06.2025 | 181,34 | 182,80 | 180,92 | 182,29 | 0,78% | 5,00 |
| 16.06.2025 | 180,99 | 182,66 | 178,40 | 180,88 | 0,39% | 3.410,00 |
| 13.06.2025 | 182,52 | 184,24 | 176,51 | 180,17 | -1,09% | 20,00 |
| 12.06.2025 | 181,10 | 184,14 | 177,74 | 182,15 | 0,29% | 202,00 |
| 11.06.2025 | 181,78 | 183,12 | 179,14 | 181,62 | -0,33% | 52,00 |
| 10.06.2025 | 184,45 | 186,05 | 180,69 | 182,23 | -1,19% | 11,00 |
| 09.06.2025 | 185,33 | 186,25 | 183,09 | 184,43 | -0,30% | 9,00 |
| 06.06.2025 | 182,60 | 187,03 | 182,44 | 184,98 | 0,81% | 321,00 |
| 05.06.2025 | 183,66 | 187,26 | 182,32 | 183,49 | 0,01% | 89,00 |
| 04.06.2025 | 183,80 | 190,77 | 180,15 | 183,48 | -0,35% | 902,00 |
| 03.06.2025 | 183,42 | 185,18 | 182,09 | 184,13 | 0,40% | 366,00 |
| 02.06.2025 | 181,05 | 184,24 | 177,65 | 183,39 | 1,16% | 46,00 |
| 30.05.2025 | 177,81 | 181,37 | 176,62 | 181,28 | 1,84% | 126,00 |
| 29.05.2025 | 184,70 | 184,80 | 176,93 | 178,00 | -1,62% | 508,00 |
| 28.05.2025 | 181,84 | 185,56 | 180,71 | 180,94 | -0,66% | 30,00 |
| 27.05.2025 | 178,93 | 183,78 | 178,12 | 182,14 | 1,79% | 819,00 |
| 26.05.2025 | 175,88 | 180,35 | 175,00 | 178,93 | 1,66% | 599,00 |
| 23.05.2025 | 180,46 | 181,10 | 173,94 | 176,01 | -2,31% | 226,00 |
| 22.05.2025 | 169,76 | 180,36 | 169,17 | 180,17 | 13,78% | 1.214,00 |
| 21.05.2025 | 161,25 | 162,24 | 157,97 | 158,35 | -2,30% | 102,00 |
| 20.05.2025 | 162,16 | 163,62 | 160,80 | 162,07 | 0,28% | 30,00 |
| 19.05.2025 | 163,78 | 163,78 | 158,43 | 161,62 | -1,54% | - |
| 16.05.2025 | 163,84 | 164,79 | 161,95 | 164,15 | 0,21% | 27,00 |
| 15.05.2025 | 161,16 | 164,04 | 158,67 | 163,81 | 0,81% | 120,00 |
| 14.05.2025 | 161,71 | 163,45 | 160,70 | 162,49 | 0,51% | - |
| 13.05.2025 | 162,81 | 165,01 | 160,55 | 161,67 | -0,66% | 45,00 |
| 12.05.2025 | 158,09 | 165,70 | 157,97 | 162,75 | 5,26% | 126,00 |
| 09.05.2025 | 155,27 | 156,73 | 152,44 | 154,61 | -0,32% | 20,00 |
| 08.05.2025 | 150,95 | 157,28 | 150,95 | 155,11 | 2,74% | 60,00 |
| 07.05.2025 | 150,00 | 151,81 | 147,21 | 150,97 | 1,89% | 10,00 |
| 06.05.2025 | 147,87 | 149,91 | 145,13 | 148,17 | -0,12% | 10,00 |
| 05.05.2025 | 148,13 | 150,54 | 145,59 | 148,35 | 0,07% | 53,00 |
| 02.05.2025 | 144,85 | 150,62 | 144,55 | 148,25 | 5,36% | 378,00 |
| 30.04.2025 | 140,38 | 141,28 | 135,82 | 140,71 | -0,11% | 56,00 |
| 29.04.2025 | 139,08 | 141,92 | 138,20 | 140,86 | 1,06% | 10,00 |
| 28.04.2025 | 138,00 | 140,48 | 137,31 | 139,38 | -0,06% | 7,00 |
| 25.04.2025 | 141,33 | 142,60 | 137,36 | 139,46 | 0,04% | 28,00 |
| 24.04.2025 | 130,69 | 139,74 | 128,89 | 139,40 | 6,93% | 856,00 |
| 23.04.2025 | 122,80 | 133,66 | 122,80 | 130,37 | 6,29% | 113,00 |
| 22.04.2025 | 119,20 | 123,58 | 119,11 | 122,65 | -2,71% | 575,00 |
| 17.04.2025 | 127,10 | 131,06 | 125,11 | 126,06 | -1,77% | 44,00 |
| 16.04.2025 | 129,42 | 130,92 | 124,21 | 128,33 | -1,25% | 306,00 |
| 15.04.2025 | 127,14 | 130,35 | 126,38 | 129,95 | 2,08% | 165,00 |
| 14.04.2025 | 130,21 | 133,13 | 126,83 | 127,30 | -0,36% | 122,00 |
| 11.04.2025 | 128,26 | 130,51 | 123,77 | 127,76 | -0,97% | 18,00 |