189,210€
-0,28%
Echtzeit-Aktienkurs Snowflake Inc.
Bid:
Ask:
Aktienkurse zur Snowflake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 189,42 | 190,96 | 189,18 | 189,20 | -0,29% | - |
| 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 |
| 10.04.2025 | 134,75 | 137,50 | 125,12 | 129,01 | -6,92% | 79,00 |
| 09.04.2025 | 121,83 | 138,82 | 116,50 | 138,60 | 14,11% | 441,00 |
| 08.04.2025 | 122,03 | 128,46 | 119,41 | 121,46 | 1,34% | 387,00 |
| 07.04.2025 | 118,07 | 125,36 | 100,50 | 119,85 | 0,55% | 957,00 |
| 04.04.2025 | 124,75 | 126,99 | 114,36 | 119,19 | -5,91% | 395,00 |
| 03.04.2025 | 136,85 | 136,85 | 124,42 | 126,68 | -10,87% | 84,00 |
| 02.04.2025 | 139,46 | 143,46 | 134,14 | 142,13 | 2,53% | 30,00 |
| 01.04.2025 | 134,87 | 139,00 | 133,92 | 138,62 | 2,46% | 57,00 |
| 31.03.2025 | 137,84 | 137,86 | 131,60 | 135,29 | -2,40% | 88,00 |
| 28.03.2025 | 145,45 | 145,59 | 137,14 | 138,62 | -4,79% | 110,00 |
| 27.03.2025 | 148,62 | 148,62 | 143,77 | 145,59 | -2,04% | 30,00 |
| 26.03.2025 | 151,06 | 152,40 | 147,47 | 148,62 | -1,84% | 66,00 |
| 25.03.2025 | 151,25 | 154,16 | 149,76 | 151,41 | 0,19% | 513,00 |
| 24.03.2025 | 145,11 | 154,13 | 145,11 | 151,13 | 3,42% | 61,00 |
| 21.03.2025 | 144,75 | 146,68 | 141,44 | 146,13 | 0,86% | 5,00 |
| 20.03.2025 | 143,59 | 146,45 | 141,34 | 144,88 | 1,34% | 10,00 |
| 19.03.2025 | 141,25 | 144,86 | 140,99 | 142,97 | 1,22% | 254,00 |
| 18.03.2025 | 143,29 | 143,29 | 137,50 | 141,25 | -1,27% | 20,00 |
| 17.03.2025 | 142,94 | 144,56 | 141,27 | 143,06 | -0,36% | 161,00 |
| 14.03.2025 | 139,85 | 144,31 | 138,72 | 143,57 | 3,77% | 517,00 |
| 13.03.2025 | 139,51 | 140,88 | 134,91 | 138,35 | -0,64% | 55,00 |
| 12.03.2025 | 138,84 | 143,55 | 137,98 | 139,24 | 0,85% | 174,00 |
| 11.03.2025 | 134,60 | 142,24 | 133,39 | 138,06 | 0,85% | 189,00 |
| 10.03.2025 | 146,68 | 146,68 | 135,36 | 136,89 | -6,31% | 182,00 |
| 07.03.2025 | 146,05 | 147,38 | 136,83 | 146,11 | 0,96% | 279,00 |
| 06.03.2025 | 162,89 | 163,25 | 144,60 | 144,72 | -11,98% | 104,00 |
| 05.03.2025 | 165,43 | 166,87 | 157,95 | 164,42 | 0,34% | 589,00 |
| 04.03.2025 | 166,02 | 166,40 | 157,62 | 163,86 | -1,24% | 258,00 |
| 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 |