200,650€
-3,72%
Echtzeit-Aktienkurs Snowflake Inc.
Bid:
Ask:
Aktienkurse zur Snowflake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 202,80 | 203,15 | 196,53 | 197,37 | -5,29% | - |
| 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 |
| 03.07.2025 | 183,70 | 188,98 | 183,70 | 188,98 | 2,87% | 18,00 |
| 02.07.2025 | 184,48 | 184,48 | 183,42 | 183,70 | -0,13% | 105,00 |
| 01.07.2025 | 190,06 | 190,06 | 182,40 | 183,94 | -3,42% | 314,00 |
| 30.06.2025 | 191,38 | 193,20 | 189,62 | 190,46 | 0,31% | 351,00 |
| 27.06.2025 | 190,98 | 191,00 | 189,88 | 189,88 | 0,43% | 389,00 |
| 26.06.2025 | 190,84 | 191,54 | 185,14 | 189,06 | -0,91% | 658,00 |
| 25.06.2025 | 193,48 | 193,94 | 190,80 | 190,80 | 0,24% | 157,00 |
| 24.06.2025 | 187,26 | 190,82 | 187,26 | 190,34 | 2,83% | 221,00 |
| 23.06.2025 | 183,48 | 185,94 | 182,12 | 185,10 | 0,09% | 488,00 |
| 20.06.2025 | 183,84 | 187,50 | 183,50 | 184,94 | -0,42% | 1.411,00 |
| 19.06.2025 | 179,76 | 185,72 | 179,76 | 185,72 | 1,24% | 546,00 |
| 18.06.2025 | 182,28 | 183,78 | 182,28 | 183,44 | 0,91% | 213,00 |
| 17.06.2025 | 180,72 | 182,16 | 179,62 | 181,78 | 0,94% | 218,00 |
| 16.06.2025 | 180,88 | 182,32 | 178,64 | 180,08 | -1,46% | 302,00 |
| 13.06.2025 | 177,38 | 183,70 | 177,38 | 182,74 | 0,85% | 156,00 |
| 12.06.2025 | 180,70 | 182,00 | 178,16 | 181,20 | 0,22% | 1.016,00 |
| 11.06.2025 | 181,94 | 183,00 | 180,48 | 180,80 | -0,28% | 395,00 |
| 10.06.2025 | 184,96 | 184,96 | 181,30 | 181,30 | -2,02% | 593,00 |
| 09.06.2025 | 184,06 | 185,90 | 183,30 | 185,04 | -0,46% | 460,00 |
| 06.06.2025 | 185,64 | 185,90 | 184,88 | 185,90 | -0,41% | 94,00 |
| 05.06.2025 | 185,54 | 186,66 | 183,88 | 186,66 | 1,23% | 331,00 |
| 04.06.2025 | 184,08 | 190,00 | 183,38 | 184,40 | 0,27% | 4.457,00 |
| 03.06.2025 | 183,50 | 184,04 | 183,02 | 183,90 | 1,23% | 382,00 |
| 02.06.2025 | 179,06 | 182,02 | 178,36 | 181,66 | 1,11% | 359,00 |
| 30.05.2025 | 177,88 | 179,92 | 177,18 | 179,66 | 0,91% | 822,00 |
| 29.05.2025 | 183,96 | 184,36 | 178,04 | 178,04 | -2,11% | 354,00 |
| 28.05.2025 | 182,18 | 185,14 | 181,08 | 181,88 | 0,60% | 2.022,00 |
| 27.05.2025 | 179,60 | 181,10 | 178,22 | 180,80 | -0,09% | 1.697,00 |
| 26.05.2025 | 170,00 | 180,96 | 170,00 | 180,96 | 1,56% | 284,00 |
| 23.05.2025 | 179,66 | 181,00 | 174,62 | 178,18 | 0,48% | 3.587,00 |
| 22.05.2025 | 169,30 | 178,10 | 169,30 | 177,32 | 9,51% | 4.228,00 |
| 21.05.2025 | 159,94 | 161,92 | 159,94 | 161,92 | -0,33% | 204,00 |
| 20.05.2025 | 161,30 | 163,50 | 161,30 | 162,46 | 0,59% | 691,00 |
| 19.05.2025 | 159,96 | 161,70 | 158,78 | 161,50 | -1,86% | 376,00 |
| 16.05.2025 | 162,64 | 164,60 | 162,02 | 164,56 | 1,09% | 469,00 |
| 15.05.2025 | 161,22 | 162,78 | 158,88 | 162,78 | 0,16% | 581,00 |
| 14.05.2025 | 161,78 | 163,10 | 160,54 | 162,52 | -0,91% | 303,00 |
| 13.05.2025 | 161,60 | 164,02 | 160,04 | 164,02 | 1,65% | 328,00 |
| 12.05.2025 | 153,54 | 165,76 | 153,54 | 161,36 | 5,09% | 1.525,00 |
| 09.05.2025 | 155,34 | 156,04 | 153,54 | 153,54 | -0,47% | 75,00 |
| 08.05.2025 | 153,30 | 154,26 | 152,10 | 154,26 | 4,00% | 221,00 |
| 07.05.2025 | 149,76 | 149,76 | 148,08 | 148,32 | -0,56% | 136,00 |
| 06.05.2025 | 147,82 | 149,16 | 145,90 | 149,16 | 0,31% | 739,00 |
| 05.05.2025 | 146,14 | 149,12 | 145,08 | 148,70 | 0,66% | 940,00 |
| 02.05.2025 | 146,18 | 148,88 | 144,96 | 147,72 | 6,27% | 581,00 |
| 30.04.2025 | 140,66 | 141,60 | 136,24 | 139,00 | -0,83% | 73,00 |
| 29.04.2025 | 139,46 | 141,32 | 138,62 | 140,16 | 1,27% | 311,00 |
| 28.04.2025 | 138,56 | 139,90 | 138,18 | 138,40 | -0,35% | 110,00 |
| 25.04.2025 | 141,56 | 141,56 | 137,56 | 138,88 | 1,62% | 363,00 |
| 24.04.2025 | 130,12 | 136,66 | 129,50 | 136,66 | 4,91% | 825,00 |
| 23.04.2025 | 126,46 | 133,36 | 126,46 | 130,26 | 7,00% | 553,00 |
| 22.04.2025 | 120,00 | 121,74 | 119,78 | 121,74 | -3,49% | 244,00 |
| 17.04.2025 | 130,48 | 130,48 | 125,90 | 126,14 | -3,25% | 383,00 |
| 16.04.2025 | 126,12 | 130,92 | 125,78 | 130,38 | 0,63% | 728,00 |
| 15.04.2025 | 128,00 | 129,56 | 126,68 | 129,56 | 0,68% | 552,00 |
| 14.04.2025 | 128,06 | 132,44 | 127,62 | 128,68 | 3,11% | 618,00 |
| 11.04.2025 | 129,88 | 129,88 | 124,80 | 124,80 | -2,50% | 1.096,00 |