124,000€
1,47%
Echtzeit-Aktienkurs Snowflake Inc.
Bid:
Ask:
Aktienkurse zur Snowflake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 124,30 | 124,70 | 124,10 | 124,10 | 1,55% | - |
| 15.04.2026 | 114,70 | 122,30 | 114,70 | 122,20 | 6,08% | 430,00 |
| 14.04.2026 | 114,70 | 118,50 | 113,70 | 115,20 | 2,77% | 652,00 |
| 13.04.2026 | 103,00 | 112,90 | 102,40 | 112,10 | 9,15% | 538,00 |
| 10.04.2026 | 113,50 | 113,90 | 100,90 | 102,70 | -8,39% | 924,00 |
| 09.04.2026 | 128,20 | 129,10 | 112,10 | 112,10 | -13,84% | 430,00 |
| 08.04.2026 | 128,90 | 134,70 | 128,90 | 130,10 | 1,32% | 136,00 |
| 07.04.2026 | 129,00 | 131,00 | 125,70 | 128,40 | -2,41% | 123,00 |
| 02.04.2026 | 129,91 | 133,51 | 128,11 | 131,57 | -0,63% | 2,00 |
| 01.04.2026 | 131,24 | 133,87 | 127,59 | 132,41 | 1,39% | 252,00 |
| 31.03.2026 | 134,79 | 136,16 | 126,24 | 130,60 | -2,57% | 70,00 |
| 30.03.2026 | 132,81 | 139,07 | 131,24 | 134,04 | 0,77% | 2,00 |
| 27.03.2026 | 141,81 | 141,83 | 130,81 | 133,01 | -5,27% | 83,00 |
| 26.03.2026 | 137,80 | 144,05 | 137,45 | 140,41 | 1,85% | - |
| 25.03.2026 | 140,55 | 142,70 | 136,87 | 137,86 | -1,35% | 22,00 |
| 24.03.2026 | 149,55 | 150,93 | 139,59 | 139,74 | -6,77% | 49,00 |
| 23.03.2026 | 145,83 | 152,38 | 141,30 | 149,88 | 2,42% | 7,00 |
| 20.03.2026 | 151,58 | 152,05 | 144,18 | 146,34 | -3,37% | 15,00 |
| 19.03.2026 | 151,13 | 153,03 | 148,47 | 151,44 | 0,22% | - |
| 18.03.2026 | 152,17 | 154,27 | 150,63 | 151,11 | -0,13% | 39,00 |
| 17.03.2026 | 151,81 | 154,69 | 150,94 | 151,30 | -0,20% | 1,00 |
| 16.03.2026 | 156,27 | 157,84 | 150,86 | 151,61 | -2,97% | 111,00 |
| 13.03.2026 | 154,49 | 158,33 | 153,03 | 156,25 | 1,38% | 46,00 |
| 12.03.2026 | 153,94 | 160,09 | 153,19 | 154,13 | -0,37% | 60,00 |
| 11.03.2026 | 151,24 | 158,18 | 150,74 | 154,70 | 2,56% | 8,00 |
| 10.03.2026 | 156,60 | 157,72 | 150,17 | 150,84 | -4,03% | 65,00 |
| 09.03.2026 | 155,19 | 157,30 | 151,89 | 157,17 | 1,10% | 127,00 |
| 06.03.2026 | 153,55 | 157,82 | 149,02 | 155,46 | 2,51% | 83,00 |
| 05.03.2026 | 144,69 | 154,10 | 144,43 | 151,65 | 5,12% | 244,00 |
| 04.03.2026 | 142,76 | 145,97 | 140,68 | 144,27 | 0,70% | 213,00 |
| 03.03.2026 | 143,41 | 146,16 | 135,95 | 143,27 | -1,52% | 320,00 |
| 02.03.2026 | 139,61 | 146,92 | 138,95 | 145,48 | 3,88% | 303,00 |
| 27.02.2026 | 145,74 | 146,71 | 138,61 | 140,05 | -4,42% | 146,00 |
| 26.02.2026 | 141,02 | 155,89 | 140,07 | 146,52 | 1,90% | 333,00 |
| 25.02.2026 | 136,30 | 144,42 | 135,56 | 143,79 | 5,32% | 721,00 |
| 24.02.2026 | 134,27 | 138,47 | 131,55 | 136,53 | 2,65% | 111,00 |
| 23.02.2026 | 146,38 | 148,93 | 131,74 | 133,01 | -9,16% | 329,00 |
| 20.02.2026 | 152,90 | 156,61 | 146,22 | 146,43 | -3,23% | 82,00 |
| 19.02.2026 | 150,02 | 153,78 | 148,81 | 151,31 | 1,39% | 62,00 |
| 18.02.2026 | 149,40 | 151,61 | 144,81 | 149,24 | -0,27% | 97,00 |
| 17.02.2026 | 154,98 | 154,98 | 145,47 | 149,65 | -3,95% | 27,00 |
| 16.02.2026 | 153,60 | 157,29 | 153,48 | 155,80 | 1,63% | 132,00 |
| 13.02.2026 | 146,62 | 156,37 | 144,68 | 153,30 | 4,98% | 77,00 |
| 12.02.2026 | 151,41 | 152,38 | 142,62 | 146,03 | -3,16% | 143,00 |
| 11.02.2026 | 154,66 | 158,89 | 146,24 | 150,79 | -1,94% | 25,00 |
| 10.02.2026 | 148,55 | 158,57 | 146,28 | 153,77 | 4,14% | 230,00 |
| 09.02.2026 | 144,21 | 147,91 | 139,70 | 147,65 | 3,35% | 172,00 |
| 06.02.2026 | 133,38 | 144,18 | 132,47 | 142,87 | 7,50% | 1.082,00 |
| 05.02.2026 | 140,98 | 142,57 | 132,47 | 132,90 | -4,55% | 236,00 |
| 04.02.2026 | 146,50 | 146,96 | 135,27 | 139,24 | -3,75% | 679,00 |
| 03.02.2026 | 162,31 | 164,23 | 143,14 | 144,66 | -10,82% | 336,00 |
| 02.02.2026 | 159,65 | 173,49 | 159,42 | 162,21 | -0,02% | 337,00 |
| 30.01.2026 | 166,45 | 170,97 | 162,16 | 162,25 | -1,93% | 160,00 |
| 29.01.2026 | 178,29 | 179,16 | 164,61 | 165,44 | -8,77% | 91,00 |
| 28.01.2026 | 178,22 | 186,41 | 177,50 | 181,34 | 2,10% | 82,00 |
| 27.01.2026 | 178,51 | 181,07 | 175,12 | 177,61 | -0,54% | 57,00 |
| 26.01.2026 | 176,70 | 180,68 | 174,96 | 178,57 | 0,95% | 17,00 |
| 23.01.2026 | 179,47 | 182,78 | 176,76 | 176,89 | -1,60% | 31,00 |
| 22.01.2026 | 176,73 | 179,93 | 174,51 | 179,76 | 1,66% | 24,00 |
| 21.01.2026 | 175,81 | 179,54 | 174,97 | 176,82 | 0,23% | 1,00 |
| 20.01.2026 | 177,55 | 179,58 | 174,10 | 176,41 | -1,72% | 504,00 |
| 19.01.2026 | 181,29 | 181,29 | 176,22 | 179,50 | -1,29% | 310,00 |
| 16.01.2026 | 178,89 | 186,23 | 178,09 | 181,85 | 1,33% | 55,00 |
| 15.01.2026 | 176,33 | 180,33 | 176,33 | 179,46 | 1,74% | 44,00 |
| 14.01.2026 | 180,00 | 180,53 | 175,38 | 176,39 | -1,37% | 55,00 |
| 13.01.2026 | 187,94 | 189,18 | 178,15 | 178,84 | -5,27% | 26,00 |
| 12.01.2026 | 186,33 | 189,89 | 182,11 | 188,79 | 0,21% | 65,00 |
| 09.01.2026 | 192,24 | 194,52 | 187,77 | 188,39 | -2,07% | 2,00 |
| 08.01.2026 | 198,89 | 202,45 | 192,34 | 192,38 | -3,74% | 82,00 |
| 07.01.2026 | 199,25 | 201,60 | 197,39 | 199,85 | -0,40% | 23,00 |
| 06.01.2026 | 191,62 | 200,65 | 190,87 | 200,65 | 4,57% | 231,00 |
| 05.01.2026 | 186,50 | 194,13 | 186,04 | 191,89 | 3,44% | 216,00 |
| 02.01.2026 | 189,00 | 190,02 | 182,45 | 185,50 | -2,30% | 84,00 |
| 30.12.2025 | 189,00 | 190,25 | 189,00 | 189,86 | 0,17% | 3,00 |
| 29.12.2025 | 189,74 | 194,86 | 187,62 | 189,54 | -0,83% | 84,00 |
| 23.12.2025 | 192,20 | 192,47 | 186,75 | 191,12 | -0,62% | 3,00 |
| 22.12.2025 | 190,85 | 192,59 | 188,66 | 192,32 | 1,17% | 125,00 |
| 19.12.2025 | 188,30 | 191,09 | 186,11 | 190,09 | 0,46% | 7,00 |
| 18.12.2025 | 185,01 | 190,63 | 184,66 | 189,22 | 2,12% | 85,00 |
| 17.12.2025 | 188,35 | 191,26 | 185,30 | 185,30 | -1,24% | 3,00 |
| 16.12.2025 | 183,03 | 187,83 | 179,94 | 187,62 | 2,49% | 142,00 |
| 15.12.2025 | 186,16 | 186,99 | 180,20 | 183,07 | -1,24% | 50,00 |
| 12.12.2025 | 188,57 | 189,39 | 183,32 | 185,37 | -1,15% | 2,00 |
| 11.12.2025 | 182,60 | 188,76 | 180,10 | 187,52 | 1,39% | 85,00 |
| 10.12.2025 | 191,29 | 192,25 | 184,76 | 184,95 | -3,47% | 54,00 |
| 09.12.2025 | 193,06 | 193,87 | 189,27 | 191,60 | -0,67% | 376,00 |
| 08.12.2025 | 196,68 | 198,56 | 192,82 | 192,90 | -2,24% | 109,00 |
| 05.12.2025 | 201,40 | 203,18 | 193,80 | 197,31 | -2,45% | 480,00 |
| 04.12.2025 | 209,45 | 210,05 | 200,85 | 202,27 | -11,52% | 1.386,00 |
| 03.12.2025 | 225,98 | 229,52 | 220,43 | 228,60 | 2,35% | 404,00 |
| 02.12.2025 | 226,00 | 230,63 | 222,55 | 223,35 | 2,84% | 1.098,00 |
| 01.12.2025 | 216,05 | 217,80 | 211,68 | 217,18 | 0,49% | 28,00 |
| 28.11.2025 | 218,52 | 220,00 | 215,18 | 216,13 | -1,54% | 15,00 |
| 27.11.2025 | 215,02 | 221,00 | 213,18 | 219,50 | 1,99% | 7,00 |
| 26.11.2025 | 216,88 | 217,98 | 213,80 | 215,23 | -0,67% | 1,00 |
| 25.11.2025 | 209,93 | 216,93 | 205,80 | 216,68 | 3,12% | 25,00 |
| 24.11.2025 | 205,75 | 211,83 | 202,98 | 210,13 | 3,23% | 14,00 |
| 21.11.2025 | 212,50 | 215,75 | 198,95 | 203,55 | -5,41% | 906,00 |
| 20.11.2025 | 224,27 | 227,00 | 214,27 | 215,20 | -2,14% | 43,00 |
| 19.11.2025 | 218,50 | 222,52 | 217,52 | 219,90 | 0,22% | 29,00 |