224,700€
2,58%
Echtzeit-Aktienkurs Snowflake Inc.
Bid:
Ask:
Aktienkurse zur Snowflake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 225,75 | 225,75 | 225,52 | 225,60 | 2,99% | - |
| 19.11.2025 | 218,80 | 221,45 | 218,05 | 219,05 | 0,09% | 475,00 |
| 18.11.2025 | 215,55 | 218,85 | 214,20 | 218,85 | -0,64% | 1.046,00 |
| 17.11.2025 | 223,50 | 223,95 | 218,50 | 220,25 | -0,99% | 809,00 |
| 14.11.2025 | 218,10 | 222,45 | 209,05 | 222,45 | -0,80% | 1.230,00 |
| 13.11.2025 | 232,35 | 232,35 | 223,85 | 224,25 | -3,61% | 439,00 |
| 12.11.2025 | 235,30 | 237,55 | 232,65 | 232,65 | 0,17% | 674,00 |
| 11.11.2025 | 232,80 | 234,15 | 229,50 | 232,25 | -0,41% | 161,00 |
| 10.11.2025 | 231,75 | 235,00 | 231,25 | 233,20 | 4,46% | 452,00 |
| 07.11.2025 | 230,00 | 230,85 | 219,80 | 223,25 | -2,04% | 1.683,00 |
| 06.11.2025 | 230,15 | 238,85 | 227,90 | 227,90 | -2,19% | 893,00 |
| 05.11.2025 | 228,80 | 233,75 | 227,95 | 233,00 | -0,02% | 476,00 |
| 04.11.2025 | 233,75 | 240,70 | 231,45 | 233,05 | -3,24% | 2.382,00 |
| 03.11.2025 | 238,45 | 244,55 | 238,30 | 240,85 | 3,21% | 1.058,00 |
| 31.10.2025 | 238,85 | 240,00 | 233,35 | 233,35 | -0,51% | 592,00 |
| 30.10.2025 | 229,50 | 236,15 | 228,05 | 234,55 | 0,93% | 875,00 |
| 29.10.2025 | 230,05 | 232,40 | 227,80 | 232,40 | 0,17% | 467,00 |
| 28.10.2025 | 228,00 | 232,00 | 227,55 | 232,00 | 1,75% | 511,00 |
| 27.10.2025 | 225,70 | 229,35 | 224,25 | 228,00 | 4,09% | 1.587,00 |
| 24.10.2025 | 219,35 | 220,65 | 218,45 | 219,05 | 1,27% | 442,00 |
| 23.10.2025 | 209,70 | 216,30 | 208,60 | 216,30 | 4,62% | 1.158,00 |
| 22.10.2025 | 213,30 | 214,15 | 206,75 | 206,75 | -3,14% | 333,00 |
| 21.10.2025 | 211,20 | 214,35 | 209,00 | 213,45 | 2,57% | 342,00 |
| 20.10.2025 | 207,60 | 210,65 | 207,45 | 208,10 | 1,93% | 714,00 |
| 17.10.2025 | 200,90 | 206,50 | 198,58 | 204,15 | -2,41% | 2.227,00 |
| 16.10.2025 | 208,00 | 220,00 | 207,45 | 209,20 | 0,24% | 1.818,00 |
| 15.10.2025 | 208,30 | 210,45 | 207,90 | 208,70 | -0,17% | 472,00 |
| 14.10.2025 | 209,35 | 211,55 | 206,90 | 209,05 | -1,39% | 1.197,00 |
| 13.10.2025 | 211,75 | 213,75 | 210,95 | 212,00 | 0,98% | 793,00 |
| 10.10.2025 | 216,95 | 219,50 | 209,20 | 209,95 | -2,80% | 944,00 |
| 09.10.2025 | 216,05 | 216,40 | 213,10 | 216,00 | 1,36% | 837,00 |
| 08.10.2025 | 201,90 | 213,10 | 201,90 | 213,10 | 6,80% | 463,00 |
| 07.10.2025 | 208,00 | 209,00 | 199,54 | 199,54 | -4,09% | 550,00 |
| 06.10.2025 | 202,65 | 208,05 | 202,10 | 208,05 | 1,91% | 1.603,00 |
| 03.10.2025 | 206,85 | 207,20 | 203,20 | 204,15 | 0,91% | 75,00 |
| 02.10.2025 | 197,66 | 203,10 | 196,80 | 202,30 | 3,61% | 921,00 |
| 01.10.2025 | 189,98 | 195,54 | 188,90 | 195,26 | 2,21% | 961,00 |
| 30.09.2025 | 189,22 | 192,80 | 189,12 | 191,04 | -1,15% | 204,00 |
| 29.09.2025 | 192,80 | 195,42 | 192,00 | 193,26 | 0,99% | 348,00 |
| 26.09.2025 | 189,34 | 191,60 | 189,34 | 191,36 | -0,30% | 56,00 |
| 25.09.2025 | 189,78 | 191,94 | 185,82 | 191,94 | 0,32% | 395,00 |
| 24.09.2025 | 190,36 | 192,98 | 190,36 | 191,32 | -0,57% | 497,00 |
| 23.09.2025 | 194,36 | 196,04 | 192,30 | 192,42 | -0,33% | 225,00 |
| 22.09.2025 | 195,48 | 195,96 | 192,32 | 193,06 | -0,26% | 829,00 |
| 19.09.2025 | 188,70 | 193,56 | 188,70 | 193,56 | 3,74% | 370,00 |
| 18.09.2025 | 185,72 | 187,82 | 185,56 | 186,58 | 2,71% | 267,00 |
| 17.09.2025 | 182,18 | 183,94 | 181,48 | 181,66 | -1,19% | 394,00 |
| 16.09.2025 | 192,06 | 192,06 | 182,84 | 183,84 | -4,70% | 658,00 |
| 15.09.2025 | 188,58 | 193,82 | 187,50 | 192,90 | 1,53% | 620,00 |
| 12.09.2025 | 190,98 | 192,18 | 189,00 | 190,00 | -2,01% | 189,00 |
| 11.09.2025 | 193,48 | 194,22 | 192,64 | 193,90 | 0,96% | 60,00 |
| 10.09.2025 | 195,44 | 197,42 | 192,06 | 192,06 | 0,89% | 485,00 |
| 09.09.2025 | 192,74 | 193,00 | 190,36 | 190,36 | -1,86% | 244,00 |
| 08.09.2025 | 192,92 | 194,74 | 192,50 | 193,96 | 2,33% | 206,00 |
| 05.09.2025 | 190,06 | 192,16 | 189,54 | 189,54 | 0,66% | 922,00 |
| 04.09.2025 | 193,88 | 194,10 | 185,34 | 188,30 | -3,91% | 339,00 |
| 03.09.2025 | 201,10 | 201,65 | 195,96 | 195,96 | -0,83% | 635,00 |
| 02.09.2025 | 202,60 | 202,80 | 197,56 | 197,60 | -5,18% | 647,00 |
| 01.09.2025 | 201,95 | 208,40 | 201,00 | 208,40 | 3,02% | 578,00 |
| 29.08.2025 | 205,95 | 208,95 | 200,00 | 202,30 | -0,34% | 1.329,00 |
| 28.08.2025 | 194,90 | 204,20 | 189,68 | 203,00 | 17,93% | 7.370,00 |
| 27.08.2025 | 175,48 | 176,50 | 172,00 | 172,14 | 3,16% | 1.042,00 |
| 26.08.2025 | 167,40 | 168,18 | 166,86 | 166,86 | -0,88% | 313,00 |
| 25.08.2025 | 168,82 | 168,92 | 167,42 | 168,34 | -0,75% | 816,00 |
| 22.08.2025 | 167,04 | 170,20 | 167,04 | 169,62 | 1,17% | 255,00 |
| 21.08.2025 | 168,08 | 168,12 | 166,44 | 167,66 | 0,72% | 156,00 |
| 20.08.2025 | 164,42 | 169,46 | 163,66 | 166,46 | 0,16% | 862,00 |
| 19.08.2025 | 170,26 | 170,84 | 166,20 | 166,20 | -1,56% | 323,00 |
| 18.08.2025 | 169,64 | 173,06 | 168,40 | 168,84 | -0,87% | 459,00 |
| 15.08.2025 | 167,64 | 170,32 | 167,00 | 170,32 | 2,16% | 117,00 |
| 14.08.2025 | 168,44 | 169,04 | 166,66 | 166,72 | -1,36% | 578,00 |
| 13.08.2025 | 165,62 | 169,02 | 165,06 | 169,02 | 2,62% | 406,00 |
| 12.08.2025 | 164,74 | 165,56 | 163,80 | 164,70 | -2,07% | 232,00 |
| 11.08.2025 | 166,16 | 169,26 | 165,34 | 168,18 | 0,14% | 552,00 |
| 08.08.2025 | 176,98 | 177,76 | 167,94 | 167,94 | -5,88% | 339,00 |
| 07.08.2025 | 180,48 | 188,24 | 178,44 | 178,44 | -0,06% | 736,00 |
| 06.08.2025 | 178,34 | 178,60 | 176,98 | 178,54 | 0,12% | 295,00 |
| 05.08.2025 | 181,70 | 181,70 | 178,32 | 178,32 | -1,61% | 312,00 |
| 04.08.2025 | 176,82 | 181,24 | 176,82 | 181,24 | 1,85% | 351,00 |
| 01.08.2025 | 193,42 | 193,42 | 177,94 | 177,94 | -10,20% | 1.682,00 |
| 31.07.2025 | 198,52 | 200,00 | 196,54 | 198,16 | 3,17% | 1.861,00 |
| 30.07.2025 | 189,14 | 192,08 | 189,14 | 192,08 | 1,29% | 440,00 |
| 29.07.2025 | 189,40 | 191,06 | 189,38 | 189,64 | 1,36% | 256,00 |
| 28.07.2025 | 188,38 | 190,18 | 187,10 | 187,10 | -0,25% | 436,00 |
| 25.07.2025 | 184,38 | 187,56 | 182,80 | 187,56 | 3,37% | 152,00 |
| 24.07.2025 | 181,70 | 182,66 | 181,44 | 181,44 | 0,11% | 209,00 |
| 23.07.2025 | 181,44 | 181,78 | 180,84 | 181,24 | -0,71% | 121,00 |
| 22.07.2025 | 184,12 | 184,12 | 181,40 | 182,54 | -1,02% | 229,00 |
| 21.07.2025 | 186,50 | 187,26 | 184,42 | 184,42 | -0,57% | 649,00 |
| 18.07.2025 | 182,66 | 185,64 | 182,34 | 185,48 | 1,48% | 338,00 |
| 17.07.2025 | 182,44 | 184,00 | 181,70 | 182,78 | 1,69% | 307,00 |
| 16.07.2025 | 181,68 | 183,50 | 179,74 | 179,74 | -2,34% | 803,00 |
| 15.07.2025 | 184,00 | 184,04 | 182,90 | 184,04 | 0,62% | 422,00 |
| 14.07.2025 | 177,76 | 182,90 | 177,64 | 182,90 | 0,86% | 1.178,00 |
| 11.07.2025 | 182,52 | 183,80 | 181,34 | 181,34 | -1,94% | 409,00 |
| 10.07.2025 | 187,70 | 189,38 | 183,48 | 184,92 | -2,55% | 510,00 |
| 09.07.2025 | 190,20 | 191,34 | 188,66 | 189,76 | -0,12% | 59,00 |
| 08.07.2025 | 192,26 | 192,84 | 189,06 | 189,98 | 0,66% | 147,00 |
| 07.07.2025 | 185,90 | 188,80 | 185,90 | 188,74 | 1,49% | 165,00 |
| 04.07.2025 | 185,24 | 187,86 | 185,24 | 185,96 | -1,60% | 235,00 |