160,160€
-5,79%
Echtzeit-Aktienkurs Snowflake Inc.
Bid:
Ask:
Aktienkurse zur Snowflake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2025 | 163,17 | 167,29 | 157,57 | 158,13 | -6,98% | - |
| 03.03.2025 | 171,04 | 172,00 | 167,72 | 170,00 | 1,03% | 1.569,00 |
| 28.02.2025 | 166,72 | 170,18 | 164,18 | 168,26 | -4,47% | 1.716,00 |
| 27.02.2025 | 174,20 | 181,74 | 171,88 | 176,14 | 9,34% | 4.345,00 |
| 26.02.2025 | 159,40 | 161,74 | 158,24 | 161,10 | 4,10% | 1.774,00 |
| 25.02.2025 | 161,88 | 162,54 | 154,22 | 154,76 | -5,74% | 691,00 |
| 24.02.2025 | 170,62 | 171,58 | 161,36 | 164,18 | -5,56% | 492,00 |
| 21.02.2025 | 177,26 | 177,36 | 173,42 | 173,84 | 0,37% | 222,00 |
| 20.02.2025 | 178,06 | 181,94 | 171,80 | 173,20 | -4,07% | 1.237,00 |
| 19.02.2025 | 184,48 | 187,04 | 179,40 | 180,54 | -1,40% | 3.385,00 |
| 18.02.2025 | 183,56 | 185,96 | 181,44 | 183,10 | 4,29% | 1.246,00 |
| 17.02.2025 | 177,30 | 179,74 | 174,08 | 175,56 | -1,00% | 424,00 |
| 14.02.2025 | 185,22 | 185,98 | 175,96 | 177,34 | -1,73% | 1.440,00 |
| 13.02.2025 | 180,58 | 181,32 | 177,26 | 180,46 | 0,88% | 833,00 |
| 12.02.2025 | 177,84 | 178,88 | 174,24 | 178,88 | 0,21% | 139,00 |
| 11.02.2025 | 180,14 | 180,24 | 178,06 | 178,50 | -1,49% | 441,00 |
| 10.02.2025 | 178,68 | 182,00 | 178,58 | 181,20 | 0,02% | 1.576,00 |
| 07.02.2025 | 179,12 | 182,24 | 178,28 | 181,16 | 0,23% | 342,00 |
| 06.02.2025 | 182,84 | 183,08 | 180,74 | 180,74 | 1,41% | 704,00 |
| 05.02.2025 | 179,40 | 180,70 | 175,74 | 178,22 | -2,92% | 1.153,00 |
| 04.02.2025 | 178,90 | 183,58 | 177,96 | 183,58 | 3,73% | 493,00 |
| 03.02.2025 | 170,50 | 177,72 | 169,04 | 176,98 | -0,45% | 3.663,00 |
| 31.01.2025 | 174,96 | 178,82 | 174,96 | 177,78 | 4,95% | 2.898,00 |
| 30.01.2025 | 173,44 | 173,64 | 169,30 | 169,40 | -3,88% | 869,00 |
| 29.01.2025 | 181,22 | 182,00 | 174,48 | 176,24 | -1,16% | 1.623,00 |
| 28.01.2025 | 169,08 | 179,52 | 169,06 | 178,30 | 5,99% | 1.341,00 |
| 27.01.2025 | 159,10 | 172,80 | 156,32 | 168,22 | 0,89% | 6.130,00 |
| 24.01.2025 | 167,44 | 167,84 | 163,68 | 166,74 | -2,34% | 310,00 |
| 23.01.2025 | 170,34 | 170,74 | 168,00 | 170,74 | 1,57% | 428,00 |
| 22.01.2025 | 168,16 | 169,50 | 167,36 | 168,10 | 0,38% | 491,00 |
| 21.01.2025 | 165,66 | 168,10 | 165,66 | 167,46 | 0,08% | 811,00 |
| 20.01.2025 | 167,96 | 167,96 | 163,58 | 167,32 | 0,76% | 723,00 |
| 17.01.2025 | 163,62 | 167,64 | 159,80 | 166,06 | 1,32% | 597,00 |
| 16.01.2025 | 164,00 | 164,12 | 160,20 | 163,90 | 1,36% | 293,00 |
| 15.01.2025 | 159,00 | 164,70 | 159,00 | 161,70 | -0,80% | 200,00 |
| 14.01.2025 | 160,22 | 165,00 | 159,70 | 163,00 | 3,09% | 233,00 |
| 13.01.2025 | 157,02 | 159,94 | 154,56 | 158,12 | -0,37% | 904,00 |
| 10.01.2025 | 158,34 | 160,90 | 156,74 | 158,70 | 1,73% | 1.073,00 |
| 09.01.2025 | 157,18 | 157,18 | 154,50 | 156,00 | 0,81% | 134,00 |
| 08.01.2025 | 155,02 | 155,16 | 152,96 | 154,74 | -1,01% | 538,00 |
| 07.01.2025 | 156,80 | 161,78 | 155,00 | 156,32 | -0,80% | 2.090,00 |
| 06.01.2025 | 157,86 | 160,00 | 157,58 | 157,58 | 1,65% | 1.109,00 |
| 03.01.2025 | 154,96 | 156,08 | 153,76 | 155,02 | 0,65% | 423,00 |
| 02.01.2025 | 149,86 | 154,72 | 149,74 | 154,02 | 2,93% | 874,00 |
| 30.12.2024 | 151,16 | 152,28 | 149,64 | 149,64 | -1,73% | 904,00 |
| 27.12.2024 | 156,04 | 156,68 | 151,40 | 152,28 | -1,98% | 535,00 |
| 23.12.2024 | 163,48 | 163,48 | 155,32 | 155,36 | -3,62% | 1.203,00 |
| 20.12.2024 | 156,46 | 161,92 | 151,90 | 161,20 | 1,77% | 4.009,00 |
| 19.12.2024 | 156,34 | 158,58 | 152,24 | 158,40 | -1,55% | 1.978,00 |
| 18.12.2024 | 162,44 | 163,88 | 160,30 | 160,90 | -1,35% | 1.267,00 |
| 17.12.2024 | 163,90 | 164,34 | 161,94 | 163,10 | 1,47% | 1.527,00 |
| 16.12.2024 | 159,56 | 163,50 | 159,56 | 160,74 | 1,41% | 456,00 |
| 13.12.2024 | 162,32 | 162,70 | 157,96 | 158,50 | -2,53% | 721,00 |
| 12.12.2024 | 164,16 | 164,64 | 161,74 | 162,62 | -1,76% | 804,00 |
| 11.12.2024 | 162,58 | 165,70 | 162,36 | 165,54 | -0,01% | 1.066,00 |
| 10.12.2024 | 171,96 | 171,98 | 165,56 | 165,56 | -3,59% | 1.038,00 |
| 09.12.2024 | 173,68 | 174,44 | 170,34 | 171,72 | -0,93% | 1.617,00 |
| 06.12.2024 | 172,48 | 176,00 | 172,48 | 173,34 | -0,44% | 997,00 |
| 05.12.2024 | 176,56 | 179,08 | 173,84 | 174,10 | -0,07% | 1.623,00 |
| 04.12.2024 | 169,10 | 175,88 | 169,02 | 174,22 | 5,68% | 1.711,00 |
| 03.12.2024 | 164,18 | 165,50 | 162,88 | 164,86 | -0,78% | 315,00 |
| 02.12.2024 | 169,00 | 169,52 | 165,60 | 166,16 | -0,61% | 1.332,00 |
| 29.11.2024 | 164,92 | 168,26 | 164,20 | 167,18 | 2,21% | 2.809,00 |
| 28.11.2024 | 163,58 | 164,10 | 162,24 | 163,56 | 1,44% | 1.071,00 |
| 27.11.2024 | 163,56 | 164,00 | 158,84 | 161,24 | -3,16% | 1.377,00 |
| 26.11.2024 | 163,58 | 168,00 | 161,92 | 166,50 | 0,16% | 1.529,00 |
| 25.11.2024 | 163,00 | 169,08 | 163,00 | 166,24 | 2,29% | 2.039,00 |
| 22.11.2024 | 162,44 | 171,56 | 162,10 | 162,52 | -2,14% | 5.284,00 |
| 21.11.2024 | 147,25 | 166,11 | 145,98 | 166,07 | 35,70% | - |
| 20.11.2024 | 124,00 | 126,20 | 122,38 | 122,38 | 1,34% | 1.085,00 |
| 19.11.2024 | 121,46 | 122,10 | 120,12 | 120,76 | 0,85% | 735,00 |
| 18.11.2024 | 120,24 | 120,46 | 118,78 | 119,74 | 1,32% | 697,00 |
| 15.11.2024 | 121,40 | 121,56 | 117,48 | 118,18 | -4,79% | 986,00 |
| 14.11.2024 | 124,24 | 126,10 | 123,80 | 124,12 | -1,43% | 2.479,00 |
| 13.11.2024 | 118,60 | 126,00 | 117,70 | 125,92 | 7,77% | 891,00 |
| 12.11.2024 | 115,80 | 119,00 | 113,00 | 116,84 | 1,41% | 3.333,00 |
| 11.11.2024 | 114,46 | 115,50 | 113,66 | 115,22 | 2,76% | 807,00 |
| 08.11.2024 | 115,36 | 115,36 | 111,52 | 112,12 | -2,25% | 2.314,00 |
| 07.11.2024 | 113,56 | 114,96 | 111,46 | 114,70 | 2,54% | 2.859,00 |
| 06.11.2024 | 111,64 | 113,10 | 109,32 | 111,86 | 6,47% | 2.854,00 |
| 05.11.2024 | 105,16 | 105,36 | 104,76 | 105,06 | -0,21% | 203,00 |
| 04.11.2024 | 105,94 | 106,66 | 104,60 | 105,28 | -2,28% | 1.451,00 |
| 01.11.2024 | 105,94 | 107,74 | 105,86 | 107,74 | 2,20% | 383,00 |
| 31.10.2024 | 106,70 | 107,58 | 105,42 | 105,42 | -3,95% | 820,00 |
| 30.10.2024 | 109,92 | 110,60 | 109,56 | 109,76 | 0,05% | 213,00 |
| 29.10.2024 | 109,02 | 109,94 | 108,30 | 109,70 | 0,94% | 369,00 |
| 28.10.2024 | 108,08 | 110,00 | 107,84 | 108,68 | 1,63% | 199,00 |
| 25.10.2024 | 106,40 | 107,74 | 106,32 | 106,94 | 0,58% | 216,00 |
| 24.10.2024 | 106,20 | 107,18 | 106,12 | 106,32 | -0,21% | 211,00 |
| 23.10.2024 | 106,78 | 107,26 | 106,34 | 106,54 | -0,65% | 613,00 |
| 22.10.2024 | 110,02 | 110,34 | 107,18 | 107,24 | -1,72% | 2.710,00 |
| 21.10.2024 | 109,82 | 110,74 | 108,96 | 109,12 | -0,04% | 778,00 |
| 18.10.2024 | 109,84 | 110,68 | 108,98 | 109,16 | 0,18% | 193,00 |
| 17.10.2024 | 110,28 | 110,86 | 108,46 | 108,96 | -0,82% | 459,00 |
| 16.10.2024 | 113,50 | 113,50 | 109,38 | 109,86 | -3,17% | 212,00 |
| 15.10.2024 | 113,10 | 113,46 | 110,96 | 113,46 | 0,09% | 1.003,00 |
| 14.10.2024 | 112,78 | 115,34 | 112,78 | 113,36 | -1,60% | 443,00 |
| 11.10.2024 | 113,18 | 115,70 | 112,80 | 115,20 | 2,29% | 483,00 |
| 10.10.2024 | 109,66 | 112,92 | 108,86 | 112,62 | 5,43% | 2.227,00 |
| 09.10.2024 | 102,78 | 107,10 | 102,78 | 106,82 | 2,63% | 488,00 |