274,000€
-6,88%
Echtzeit-Aktienkurs Snowflake Inc.
Bid:
Ask:
Aktienkurse zur Snowflake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 300,25 | 305,75 | 269,50 | 273,75 | -6,97% | 39,00 |
| 15.10.2026 | 294,75 | 296,25 | 283,75 | 294,25 | -5,92% | 161,00 |
| 14.10.2026 | 319,25 | 320,50 | 312,00 | 312,75 | -2,57% | 25,00 |
| 13.10.2026 | 319,75 | 329,00 | 316,00 | 321,00 | 0,08% | 2,00 |
| 12.10.2026 | 333,00 | 333,00 | 320,25 | 320,75 | -2,28% | 77,00 |
| 09.10.2026 | 306,25 | 328,75 | 306,25 | 328,25 | 7,53% | 110,00 |
| 08.10.2026 | 297,00 | 307,00 | 296,25 | 305,25 | 1,67% | 1,00 |
| 07.10.2026 | 298,50 | 305,25 | 297,50 | 300,25 | 0,67% | 18,00 |
| 06.10.2026 | 302,75 | 310,00 | 292,25 | 298,25 | -1,97% | - |
| 05.10.2026 | 302,50 | 306,50 | 302,25 | 304,25 | 1,16% | 1,00 |
| 02.10.2026 | 305,50 | 308,25 | 296,50 | 300,75 | -0,41% | 71,00 |
| 01.10.2026 | 300,50 | 305,75 | 298,00 | 302,00 | -0,74% | 17,00 |
| 30.09.2026 | 291,75 | 306,75 | 289,50 | 304,25 | 4,46% | 33,00 |
| 29.09.2026 | 288,25 | 293,75 | 286,25 | 291,25 | 0,87% | 30,00 |
| 28.09.2026 | 294,75 | 295,50 | 276,75 | 288,75 | -3,02% | 67,00 |
| 25.09.2026 | 293,50 | 304,50 | 292,25 | 297,75 | 0,51% | 21,00 |
| 24.09.2026 | 294,75 | 296,50 | 289,75 | 296,25 | -1,17% | 108,00 |
| 23.09.2026 | 296,00 | 305,50 | 292,75 | 299,75 | 0,84% | 3,00 |
| 22.09.2026 | 295,00 | 302,75 | 292,00 | 297,25 | 0,59% | 6,00 |
| 21.09.2026 | 291,50 | 296,00 | 287,50 | 295,50 | 1,81% | 75,00 |
| 18.09.2026 | 295,00 | 297,00 | 289,75 | 290,25 | -1,19% | 21,00 |
| 17.09.2026 | 289,25 | 300,00 | 286,75 | 293,75 | 0,60% | 92,00 |
| 16.09.2026 | 278,75 | 292,75 | 275,50 | 292,00 | 4,57% | 105,00 |
| 15.09.2026 | 286,75 | 287,00 | 276,00 | 279,25 | -3,79% | 147,00 |
| 14.09.2026 | 284,25 | 290,50 | 277,00 | 290,25 | 1,66% | 7,00 |
| 11.09.2026 | 284,50 | 285,75 | 283,75 | 285,50 | 0,62% | - |
| 10.09.2026 | 285,00 | 293,75 | 280,25 | 283,75 | -0,87% | 25,00 |
| 09.09.2026 | 288,75 | 291,75 | 284,25 | 286,25 | -1,55% | 136,00 |
| 08.09.2026 | 287,25 | 293,25 | 285,75 | 290,75 | 1,13% | 52,00 |
| 07.09.2026 | 290,25 | 293,50 | 287,00 | 287,50 | -1,37% | 57,00 |
| 04.09.2026 | 306,75 | 308,75 | 291,25 | 291,50 | -5,74% | 110,00 |
| 03.09.2026 | 327,75 | 330,25 | 308,75 | 309,25 | 16,37% | 1.294,00 |
| 02.09.2026 | 275,00 | 276,00 | 262,50 | 265,75 | -3,63% | 223,00 |
| 01.09.2026 | 286,50 | 288,00 | 275,00 | 275,75 | -2,48% | 36,00 |
| 31.08.2026 | 283,00 | 286,25 | 278,75 | 282,75 | 0,09% | 44,00 |
| 28.08.2026 | 281,25 | 287,25 | 280,50 | 282,50 | -0,53% | 10,00 |
| 27.08.2026 | 275,50 | 286,25 | 275,25 | 284,00 | 6,57% | 11,00 |
| 26.08.2026 | 270,50 | 271,75 | 265,50 | 266,50 | 0,00% | - |
| 25.08.2026 | 277,50 | 279,25 | 266,25 | 266,50 | -4,82% | 51,00 |
| 24.08.2026 | 286,75 | 286,75 | 277,25 | 280,00 | -0,36% | 131,00 |
| 21.08.2026 | 275,50 | 281,25 | 270,25 | 281,00 | 2,37% | 16,00 |
| 20.08.2026 | 277,25 | 280,00 | 271,50 | 274,50 | -0,18% | 46,00 |
| 19.08.2026 | 280,25 | 281,75 | 271,25 | 275,00 | -2,14% | 57,00 |
| 18.08.2026 | 283,00 | 288,25 | 277,25 | 281,00 | -2,01% | 49,00 |
| 17.08.2026 | 285,25 | 287,75 | 278,25 | 286,75 | 0,97% | 52,00 |
| 14.08.2026 | 292,25 | 293,50 | 282,25 | 284,00 | -3,32% | 71,00 |
| 13.08.2026 | 289,25 | 294,75 | 287,50 | 293,75 | 1,56% | 71,00 |
| 12.08.2026 | 290,25 | 295,75 | 284,75 | 289,25 | -0,26% | 8,00 |
| 11.08.2026 | 290,75 | 292,75 | 284,25 | 290,00 | 0,00% | 82,00 |
| 10.08.2026 | 287,25 | 294,75 | 281,75 | 290,00 | 1,84% | 53,00 |
| 07.08.2026 | 278,25 | 286,50 | 276,25 | 284,75 | 3,36% | 49,00 |
| 06.08.2026 | 271,75 | 278,75 | 255,00 | 275,50 | -0,09% | 215,00 |
| 05.08.2026 | 276,25 | 279,75 | 273,50 | 275,75 | -0,99% | 45,00 |
| 04.08.2026 | 268,25 | 278,75 | 261,75 | 278,50 | 3,82% | 66,00 |
| 03.08.2026 | 256,00 | 274,25 | 255,75 | 268,25 | 5,30% | 159,00 |
| 31.07.2026 | 263,25 | 265,50 | 254,75 | 254,75 | -0,20% | 124,00 |
| 30.07.2026 | 252,75 | 258,75 | 247,00 | 255,25 | -0,10% | 198,00 |
| 29.07.2026 | 237,25 | 256,50 | 235,50 | 255,50 | 7,47% | 115,00 |
| 28.07.2026 | 239,25 | 243,25 | 223,00 | 237,75 | -1,25% | 137,00 |
| 27.07.2026 | 237,25 | 244,75 | 233,75 | 240,75 | 2,34% | 6,00 |
| 24.07.2026 | 235,25 | 237,75 | 230,50 | 235,25 | 1,51% | - |
| 23.07.2026 | 235,25 | 244,00 | 229,75 | 231,75 | -1,70% | 62,00 |
| 22.07.2026 | 237,25 | 239,25 | 228,25 | 235,75 | -0,63% | 37,00 |
| 21.07.2026 | 241,75 | 244,50 | 236,25 | 237,25 | -2,06% | 38,00 |
| 20.07.2026 | 234,25 | 242,75 | 232,25 | 242,25 | 3,42% | 27,00 |
| 17.07.2026 | 232,50 | 239,75 | 228,25 | 234,25 | -1,37% | 114,00 |
| 16.07.2026 | 237,75 | 240,25 | 229,75 | 237,50 | 0,74% | 22,00 |
| 15.07.2026 | 242,25 | 244,00 | 233,00 | 235,75 | -2,48% | 19,00 |
| 14.07.2026 | 236,25 | 243,75 | 222,00 | 241,75 | 3,42% | 198,00 |
| 13.07.2026 | 228,75 | 240,25 | 228,25 | 233,75 | 1,96% | 158,00 |
| 10.07.2026 | 232,25 | 240,50 | 226,25 | 229,25 | -1,40% | 50,00 |
| 09.07.2026 | 228,75 | 232,75 | 221,50 | 232,50 | 3,10% | 2,00 |
| 08.07.2026 | 230,25 | 230,25 | 221,25 | 225,50 | -3,94% | 23,00 |
| 07.07.2026 | 228,75 | 237,25 | 227,75 | 234,75 | 2,62% | 180,00 |
| 06.07.2026 | 227,00 | 233,25 | 221,25 | 228,75 | 2,01% | 43,00 |
| 03.07.2026 | 227,75 | 228,50 | 222,00 | 224,25 | -0,88% | 202,00 |
| 02.07.2026 | 228,75 | 231,25 | 222,75 | 226,25 | -1,31% | 147,00 |
| 01.07.2026 | 222,00 | 230,75 | 221,50 | 229,25 | 2,92% | - |
| 30.06.2026 | 222,00 | 222,75 | 216,75 | 222,75 | 0,68% | 5,00 |
| 29.06.2026 | 221,00 | 224,25 | 216,75 | 221,25 | 5,99% | 45,00 |
| 26.06.2026 | 200,25 | 210,75 | 195,10 | 208,75 | 2,71% | 1,00 |
| 25.06.2026 | 198,60 | 204,00 | 191,40 | 203,25 | 2,14% | 368,00 |
| 24.06.2026 | 202,75 | 205,75 | 197,50 | 199,00 | -2,33% | 15,00 |
| 23.06.2026 | 195,70 | 205,25 | 194,70 | 203,75 | 2,75% | 44,00 |
| 22.06.2026 | 202,00 | 211,25 | 197,30 | 198,30 | -1,56% | 142,00 |
| 19.06.2026 | 201,75 | 201,75 | 198,10 | 201,45 | -0,76% | 1,00 |
| 18.06.2026 | 204,25 | 206,25 | 192,60 | 203,00 | -0,85% | 102,00 |
| 17.06.2026 | 206,50 | 207,75 | 198,90 | 204,75 | -0,49% | 27,00 |
| 16.06.2026 | 207,75 | 212,25 | 202,25 | 205,75 | -1,32% | 21,00 |
| 15.06.2026 | 204,50 | 210,75 | 198,40 | 208,50 | 4,17% | 196,00 |
| 12.06.2026 | 209,25 | 210,50 | 199,20 | 200,15 | -4,35% | 91,00 |
| 11.06.2026 | 209,25 | 211,25 | 202,25 | 209,25 | 0,00% | 81,00 |
| 10.06.2026 | 205,25 | 214,25 | 202,00 | 209,25 | 2,95% | 22,00 |
| 09.06.2026 | 208,25 | 212,75 | 199,10 | 203,25 | -3,33% | 113,00 |
| 08.06.2026 | 206,00 | 214,25 | 205,50 | 210,25 | 1,57% | 65,00 |
| 05.06.2026 | 207,25 | 213,75 | 205,00 | 207,00 | -4,17% | 66,00 |
| 04.06.2026 | 205,50 | 217,75 | 203,50 | 216,00 | 2,73% | 204,00 |
| 03.06.2026 | 223,25 | 228,25 | 209,75 | 210,25 | -6,66% | 272,00 |
| 02.06.2026 | 237,25 | 238,25 | 219,00 | 225,25 | -7,78% | 1.397,00 |
| 01.06.2026 | 223,75 | 244,75 | 221,25 | 244,25 | 12,17% | 735,00 |