206,700€
0,56%
Echtzeit-Aktienkurs Snowflake Inc.
Bid:
Ask:
Aktienkurse zur Snowflake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.10.2025 | 205,20 | 207,27 | 198,97 | 200,65 | -2,00% | 213,00 |
| 02.10.2025 | 195,03 | 205,52 | 195,03 | 204,75 | 4,66% | 623,00 |
| 01.10.2025 | 192,17 | 197,51 | 188,65 | 195,64 | 1,80% | 233,00 |
| 30.09.2025 | 192,74 | 193,85 | 188,80 | 192,18 | -0,14% | 746,00 |
| 29.09.2025 | 192,42 | 196,14 | 191,07 | 192,45 | 0,35% | 11,00 |
| 26.09.2025 | 189,89 | 193,28 | 188,62 | 191,77 | 0,89% | 69,00 |
| 25.09.2025 | 189,52 | 193,02 | 185,54 | 190,08 | 0,27% | 284,00 |
| 24.09.2025 | 189,94 | 194,32 | 188,43 | 189,56 | -0,13% | 526,00 |
| 23.09.2025 | 193,93 | 196,06 | 188,74 | 189,81 | -2,17% | 24,00 |
| 22.09.2025 | 196,06 | 196,71 | 191,50 | 194,02 | -0,91% | 349,00 |
| 19.09.2025 | 188,17 | 197,38 | 188,17 | 195,80 | 4,10% | 423,00 |
| 18.09.2025 | 186,05 | 188,48 | 184,94 | 188,08 | 2,09% | 435,00 |
| 17.09.2025 | 182,40 | 184,93 | 181,11 | 184,23 | 0,88% | 394,00 |
| 16.09.2025 | 192,30 | 192,56 | 182,00 | 182,62 | -4,70% | 281,00 |
| 15.09.2025 | 188,04 | 194,21 | 187,22 | 191,62 | 1,62% | 80,00 |
| 12.09.2025 | 192,10 | 192,32 | 188,18 | 188,56 | -1,68% | 55,00 |
| 11.09.2025 | 192,72 | 194,81 | 191,06 | 191,78 | -0,46% | 73,00 |
| 10.09.2025 | 196,21 | 198,05 | 191,30 | 192,66 | -0,08% | 195,00 |
| 09.09.2025 | 192,98 | 194,05 | 189,52 | 192,81 | -0,28% | 614,00 |
| 08.09.2025 | 192,96 | 196,56 | 192,24 | 193,35 | 0,48% | 55,00 |
| 05.09.2025 | 190,56 | 192,70 | 188,43 | 192,43 | 0,97% | 126,00 |
| 04.09.2025 | 191,88 | 194,44 | 184,92 | 190,58 | -3,07% | 628,00 |
| 03.09.2025 | 201,58 | 202,77 | 195,43 | 196,61 | -2,04% | 502,00 |
| 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 |