201,250€
0,93%
Echtzeit-Aktienkurs SNOWFLAKE INC. DL-,0001
Bid:
Ask:
Aktienkurse zur SNOWFLAKE INC. DL-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 198,80 | 207,00 | 198,80 | 207,00 | 3,81% | 724,00 |
| 18.06.2026 | 204,50 | 205,00 | 192,60 | 199,40 | -3,20% | 1.504,00 |
| 17.06.2026 | 206,00 | 207,50 | 200,00 | 206,00 | -0,96% | 617,00 |
| 16.06.2026 | 209,00 | 209,00 | 203,00 | 208,00 | -0,48% | 947,00 |
| 15.06.2026 | 205,50 | 210,50 | 198,80 | 209,00 | 1,70% | 2.683,00 |
| 12.06.2026 | 207,50 | 210,00 | 204,50 | 205,50 | -0,72% | 527,00 |
| 11.06.2026 | 210,50 | 210,50 | 204,00 | 207,00 | -1,66% | 2.466,00 |
| 10.06.2026 | 205,00 | 215,00 | 202,00 | 210,50 | 3,69% | 1.938,00 |
| 09.06.2026 | 208,50 | 212,00 | 203,00 | 203,00 | -3,33% | 1.913,00 |
| 08.06.2026 | 204,50 | 212,00 | 204,50 | 210,00 | 2,44% | 3.002,00 |
| 05.06.2026 | 206,00 | 213,00 | 205,00 | 205,00 | -5,53% | 3.019,00 |
| 04.06.2026 | 205,50 | 217,00 | 205,50 | 217,00 | 1,40% | 5.655,00 |
| 03.06.2026 | 222,00 | 228,50 | 211,50 | 214,00 | -2,95% | 4.085,00 |
| 02.06.2026 | 237,00 | 238,00 | 219,00 | 220,50 | -8,51% | 3.721,00 |
| 01.06.2026 | 225,00 | 241,50 | 221,50 | 241,00 | 12,35% | 5.921,00 |
| 29.05.2026 | 208,00 | 219,00 | 205,00 | 214,50 | 4,89% | 5.220,00 |
| 28.05.2026 | 205,00 | 211,00 | 198,00 | 204,50 | 34,54% | 16.983,00 |
| 27.05.2026 | 152,00 | 154,00 | 149,60 | 152,00 | -1,04% | 2.998,00 |
| 26.05.2026 | 149,20 | 155,60 | 148,40 | 153,60 | 1,99% | 1.382,00 |
| 25.05.2026 | 150,40 | 152,20 | 150,20 | 150,60 | 1,76% | 397,00 |
| 22.05.2026 | 144,40 | 148,60 | 143,20 | 148,00 | 5,11% | 971,00 |
| 21.05.2026 | 142,80 | 142,80 | 139,80 | 140,80 | -1,12% | 1.056,00 |
| 20.05.2026 | 146,20 | 146,40 | 140,80 | 142,40 | -2,20% | 2.164,00 |
| 19.05.2026 | 141,80 | 152,00 | 141,80 | 145,60 | 5,35% | 2.730,00 |
| 18.05.2026 | 135,40 | 141,60 | 134,20 | 138,20 | 1,77% | 2.435,00 |
| 15.05.2026 | 128,60 | 135,80 | 128,00 | 135,80 | 4,14% | 1.831,00 |
| 14.05.2026 | 130,80 | 131,60 | 126,00 | 130,40 | -0,91% | 1.149,00 |
| 13.05.2026 | 130,00 | 131,60 | 125,00 | 131,60 | 2,33% | 1.198,00 |
| 12.05.2026 | 128,20 | 130,80 | 128,00 | 128,60 | 0,31% | 859,00 |
| 11.05.2026 | 129,00 | 131,00 | 127,20 | 128,20 | 2,56% | 1.081,00 |
| 08.05.2026 | 131,00 | 131,60 | 123,60 | 125,00 | -4,87% | 3.201,00 |
| 07.05.2026 | 119,20 | 131,80 | 119,00 | 131,40 | 11,73% | 4.985,00 |
| 06.05.2026 | 120,60 | 121,20 | 116,00 | 117,60 | -4,23% | 1.371,00 |
| 05.05.2026 | 124,80 | 125,00 | 120,20 | 122,80 | -1,60% | 927,00 |
| 04.05.2026 | 120,60 | 127,20 | 120,20 | 124,80 | 6,85% | 2.715,00 |
| 30.04.2026 | 119,80 | 120,80 | 114,00 | 116,80 | -2,67% | 780,00 |
| 29.04.2026 | 122,20 | 122,40 | 119,00 | 120,00 | -1,15% | 378,00 |
| 28.04.2026 | 123,00 | 125,20 | 121,20 | 121,40 | -0,82% | 1.313,00 |
| 27.04.2026 | 119,60 | 123,60 | 118,60 | 122,40 | 3,73% | 1.316,00 |
| 24.04.2026 | 126,80 | 127,00 | 115,00 | 118,00 | -5,14% | 2.764,00 |
| 23.04.2026 | 129,00 | 129,40 | 122,40 | 124,40 | -5,61% | 666,00 |
| 22.04.2026 | 130,40 | 133,00 | 129,40 | 131,80 | 1,85% | 2.504,00 |
| 21.04.2026 | 129,00 | 131,60 | 127,80 | 129,40 | 2,86% | 3.144,00 |
| 20.04.2026 | 121,40 | 126,60 | 120,20 | 125,80 | 2,44% | 1.830,00 |
| 17.04.2026 | 122,80 | 124,40 | 122,00 | 122,80 | -0,97% | 1.721,00 |
| 16.04.2026 | 125,00 | 128,20 | 122,40 | 124,00 | 4,03% | 3.407,00 |
| 15.04.2026 | 115,20 | 119,80 | 115,20 | 119,20 | 3,65% | 1.586,00 |
| 14.04.2026 | 114,20 | 117,80 | 114,00 | 115,00 | 3,60% | 1.909,00 |
| 13.04.2026 | 103,00 | 111,00 | 102,80 | 111,00 | 6,53% | 2.387,00 |
| 10.04.2026 | 113,20 | 114,20 | 103,40 | 104,20 | -11,39% | 4.288,00 |
| 09.04.2026 | 128,40 | 129,60 | 117,20 | 117,60 | -10,50% | 2.193,00 |
| 08.04.2026 | 133,00 | 133,80 | 130,00 | 131,40 | 2,02% | 617,00 |
| 07.04.2026 | 129,40 | 129,80 | 126,20 | 128,80 | -2,81% | 832,00 |
| 02.04.2026 | 130,28 | 133,50 | 128,50 | 132,52 | -0,47% | 2.470,00 |
| 01.04.2026 | 132,62 | 133,86 | 129,50 | 133,14 | 2,62% | 1.165,00 |
| 31.03.2026 | 135,40 | 135,90 | 128,10 | 129,74 | -5,92% | 1.450,00 |
| 30.03.2026 | 133,20 | 137,90 | 131,28 | 137,90 | 4,12% | 746,00 |
| 27.03.2026 | 140,80 | 140,80 | 132,32 | 132,44 | -5,87% | 756,00 |
| 26.03.2026 | 138,00 | 142,40 | 136,46 | 140,70 | 1,43% | 62,00 |
| 25.03.2026 | 140,44 | 141,96 | 137,28 | 138,72 | -2,35% | 1.825,00 |
| 24.03.2026 | 151,26 | 151,26 | 142,06 | 142,06 | -5,56% | 603,00 |
| 23.03.2026 | 141,72 | 152,32 | 141,72 | 150,42 | 2,30% | 1.377,00 |
| 20.03.2026 | 151,04 | 151,04 | 147,04 | 147,04 | -1,75% | 613,00 |
| 19.03.2026 | 150,74 | 152,20 | 149,66 | 149,66 | -1,29% | 489,00 |
| 18.03.2026 | 152,14 | 153,02 | 150,00 | 151,62 | -0,39% | 524,00 |
| 17.03.2026 | 151,50 | 153,26 | 151,50 | 152,22 | -0,14% | 447,00 |
| 16.03.2026 | 157,98 | 157,98 | 152,08 | 152,44 | -1,89% | 494,00 |
| 13.03.2026 | 155,78 | 158,02 | 153,84 | 155,38 | 0,05% | 210,00 |
| 12.03.2026 | 154,44 | 159,00 | 154,12 | 155,30 | 0,69% | 316,00 |
| 11.03.2026 | 150,60 | 157,84 | 150,60 | 154,24 | 1,37% | 724,00 |
| 10.03.2026 | 157,62 | 157,62 | 150,72 | 152,16 | -2,07% | 2.043,00 |
| 09.03.2026 | 152,84 | 155,74 | 151,82 | 155,38 | -0,21% | 803,00 |
| 06.03.2026 | 154,10 | 156,74 | 149,66 | 155,70 | 3,51% | 1.364,00 |
| 05.03.2026 | 144,76 | 151,52 | 144,76 | 150,42 | 3,64% | 531,00 |
| 04.03.2026 | 141,82 | 145,14 | 141,22 | 145,14 | 2,36% | 1.179,00 |
| 03.03.2026 | 141,58 | 143,16 | 137,70 | 141,80 | -2,26% | 3.645,00 |
| 02.03.2026 | 139,44 | 146,06 | 138,46 | 145,08 | 3,00% | 1.681,00 |
| 27.02.2026 | 145,22 | 146,68 | 140,86 | 140,86 | -4,22% | 3.383,00 |
| 26.02.2026 | 141,02 | 155,46 | 140,70 | 147,06 | 4,15% | 3.282,00 |
| 25.02.2026 | 137,00 | 141,32 | 134,70 | 141,20 | 3,29% | 1.254,00 |
| 24.02.2026 | 134,56 | 138,38 | 133,00 | 136,70 | 1,71% | 1.744,00 |
| 23.02.2026 | 145,16 | 148,28 | 134,28 | 134,40 | -11,87% | 2.372,00 |
| 20.02.2026 | 152,76 | 156,84 | 151,36 | 152,50 | 0,79% | 637,00 |
| 19.02.2026 | 149,94 | 152,94 | 149,14 | 151,30 | 0,89% | 550,00 |
| 18.02.2026 | 149,68 | 151,38 | 144,90 | 149,96 | 1,50% | 1.295,00 |
| 17.02.2026 | 152,62 | 152,62 | 146,46 | 147,74 | -4,56% | 756,00 |
| 16.02.2026 | 155,98 | 156,60 | 154,76 | 154,80 | 1,51% | 282,00 |
| 13.02.2026 | 144,32 | 154,00 | 144,32 | 152,50 | 5,96% | 2.748,00 |
| 12.02.2026 | 151,60 | 152,20 | 143,38 | 143,92 | -2,15% | 1.178,00 |
| 11.02.2026 | 154,56 | 158,00 | 147,02 | 147,08 | -4,93% | 1.777,00 |
| 10.02.2026 | 149,10 | 156,50 | 146,50 | 154,70 | 5,50% | 9.090,00 |
| 09.02.2026 | 143,70 | 147,60 | 140,48 | 146,64 | 2,75% | 1.457,00 |
| 06.02.2026 | 132,98 | 142,72 | 132,42 | 142,72 | 2,65% | 3.007,00 |
| 05.02.2026 | 141,90 | 142,32 | 135,00 | 139,04 | -0,76% | 2.241,00 |
| 04.02.2026 | 146,68 | 146,74 | 137,36 | 140,10 | -4,13% | 4.088,00 |
| 03.02.2026 | 163,54 | 163,72 | 146,14 | 146,14 | -11,43% | 1.610,00 |
| 02.02.2026 | 159,78 | 167,50 | 159,46 | 165,00 | 1,24% | 2.235,00 |
| 30.01.2026 | 165,00 | 167,68 | 162,98 | 162,98 | -1,71% | 395,00 |
| 29.01.2026 | 176,16 | 177,06 | 165,82 | 165,82 | -8,76% | 196,00 |
| 28.01.2026 | 178,74 | 186,30 | 177,42 | 181,75 | 2,61% | - |