291,250€
-5,82%
Echtzeit-Aktienkurs Snowflake Inc.
Bid:
Ask:
Aktienkurse zur Snowflake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2026 | 208,75 | 218,75 | 205,25 | 217,75 | 4,31% | 483,00 |
| 28.05.2026 | 206,50 | 210,25 | 197,30 | 208,75 | 38,43% | 1.862,00 |
| 27.05.2026 | 152,20 | 153,70 | 148,70 | 150,80 | -1,50% | 476,00 |
| 26.05.2026 | 149,20 | 155,60 | 148,10 | 153,10 | 0,20% | 40,00 |
| 25.05.2026 | 148,30 | 153,40 | 148,30 | 152,80 | 3,03% | 77,00 |
| 22.05.2026 | 144,30 | 149,40 | 143,30 | 148,30 | 4,95% | 714,00 |
| 21.05.2026 | 142,30 | 143,30 | 139,50 | 141,30 | -0,35% | 98,00 |
| 20.05.2026 | 145,30 | 147,80 | 140,40 | 141,80 | -2,94% | 612,00 |
| 19.05.2026 | 141,20 | 152,30 | 140,40 | 146,10 | 3,69% | 461,00 |
| 18.05.2026 | 135,90 | 141,80 | 133,30 | 140,90 | 3,91% | 2.956,00 |
| 15.05.2026 | 128,50 | 137,50 | 127,60 | 135,60 | 4,23% | 3.710,00 |
| 14.05.2026 | 130,50 | 131,50 | 125,60 | 130,10 | 0,08% | 100,00 |
| 13.05.2026 | 129,90 | 132,10 | 124,90 | 130,00 | 1,80% | 150,00 |
| 12.05.2026 | 128,20 | 131,10 | 127,30 | 127,70 | 0,71% | 1.055,00 |
| 11.05.2026 | 129,70 | 131,30 | 126,20 | 126,80 | -1,55% | 156,00 |
| 08.05.2026 | 130,70 | 132,00 | 122,70 | 128,80 | -0,92% | 328,00 |
| 07.05.2026 | 118,60 | 132,90 | 118,60 | 130,00 | 9,89% | 117,00 |
| 06.05.2026 | 120,70 | 122,00 | 115,90 | 118,30 | -2,23% | 111,00 |
| 05.05.2026 | 124,70 | 125,70 | 119,30 | 121,00 | -1,87% | 74,00 |
| 04.05.2026 | 120,30 | 127,30 | 120,20 | 123,30 | 6,02% | 113,00 |
| 30.04.2026 | 120,50 | 121,60 | 113,70 | 116,30 | -4,44% | 44,00 |
| 29.04.2026 | 121,90 | 122,90 | 118,90 | 121,70 | -0,57% | 33,00 |
| 28.04.2026 | 123,30 | 125,10 | 120,90 | 122,40 | -0,81% | 58,00 |
| 27.04.2026 | 119,80 | 123,90 | 118,20 | 123,40 | 2,92% | 102,00 |
| 24.04.2026 | 125,90 | 127,50 | 114,90 | 119,90 | -3,69% | 188,00 |
| 23.04.2026 | 128,70 | 129,60 | 120,90 | 124,50 | -6,04% | 2.050,00 |
| 22.04.2026 | 130,10 | 133,60 | 129,20 | 132,50 | 3,19% | 429,00 |
| 21.04.2026 | 127,70 | 132,10 | 127,70 | 128,40 | 0,39% | 120,00 |
| 20.04.2026 | 120,90 | 128,70 | 120,00 | 127,90 | 3,48% | 696,00 |
| 17.04.2026 | 122,10 | 124,60 | 121,30 | 123,60 | 1,23% | 18,00 |