284,250€
-1,98%
Echtzeit-Aktienkurs Snowflake Inc.
Bid:
Ask:
Aktienkurse zur Snowflake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 293,50 | 293,50 | 284,00 | 284,00 | -2,07% | 118,00 |
| 13.08.2026 | 288,00 | 292,00 | 287,00 | 290,00 | -1,02% | 406,00 |
| 12.08.2026 | 288,50 | 295,00 | 286,00 | 293,00 | 0,69% | 124,00 |
| 11.08.2026 | 288,50 | 292,50 | 284,50 | 291,00 | 0,52% | 720,00 |
| 10.08.2026 | 286,00 | 294,50 | 282,50 | 289,50 | 3,58% | 482,00 |
| 07.08.2026 | 276,00 | 285,00 | 275,50 | 279,50 | 0,90% | 528,00 |
| 06.08.2026 | 274,00 | 278,50 | 254,50 | 277,00 | 0,36% | 715,00 |
| 05.08.2026 | 276,00 | 279,50 | 275,00 | 276,00 | 0,91% | 443,00 |
| 04.08.2026 | 270,00 | 274,00 | 261,00 | 273,50 | 0,55% | 1.600,00 |
| 03.08.2026 | 259,00 | 272,50 | 255,50 | 272,00 | 5,02% | 972,00 |
| 31.07.2026 | 261,50 | 265,00 | 255,50 | 259,00 | 2,17% | 1.078,00 |
| 30.07.2026 | 253,00 | 255,00 | 248,00 | 253,50 | 2,22% | 648,00 |
| 29.07.2026 | 237,00 | 253,50 | 237,00 | 248,00 | 2,48% | 1.658,00 |
| 28.07.2026 | 240,50 | 242,50 | 225,00 | 242,00 | 3,20% | 744,00 |
| 27.07.2026 | 237,50 | 244,00 | 233,50 | 234,50 | -1,05% | 797,00 |
| 24.07.2026 | 231,50 | 237,00 | 231,50 | 237,00 | 2,82% | 641,00 |
| 23.07.2026 | 235,00 | 241,50 | 230,00 | 230,50 | -1,28% | 1.008,00 |
| 22.07.2026 | 238,00 | 239,50 | 229,00 | 233,50 | -2,10% | 492,00 |
| 21.07.2026 | 239,50 | 244,00 | 237,00 | 238,50 | 0,21% | 609,00 |
| 20.07.2026 | 234,50 | 241,00 | 232,50 | 238,00 | 3,03% | 249,00 |
| 17.07.2026 | 232,00 | 238,00 | 229,00 | 231,00 | -2,94% | 1.395,00 |
| 16.07.2026 | 235,50 | 240,00 | 232,50 | 238,00 | 1,49% | 553,00 |
| 15.07.2026 | 242,00 | 244,00 | 234,50 | 234,50 | -1,88% | 790,00 |
| 14.07.2026 | 233,50 | 241,00 | 225,50 | 239,00 | -0,21% | 635,00 |
| 13.07.2026 | 228,00 | 239,50 | 228,00 | 239,50 | 4,81% | 719,00 |
| 10.07.2026 | 233,00 | 240,50 | 226,00 | 228,50 | -1,08% | 2.074,00 |
| 09.07.2026 | 227,50 | 231,50 | 222,00 | 231,00 | 1,09% | 571,00 |
| 08.07.2026 | 224,00 | 229,00 | 221,50 | 228,50 | -2,97% | 1.128,00 |
| 07.07.2026 | 230,50 | 236,00 | 230,00 | 235,50 | 1,51% | 1.508,00 |
| 06.07.2026 | 227,00 | 232,50 | 223,00 | 232,00 | 3,34% | 1.266,00 |
| 03.07.2026 | 223,00 | 224,50 | 222,00 | 224,50 | -0,66% | 295,00 |
| 02.07.2026 | 230,00 | 230,50 | 223,50 | 226,00 | -1,09% | 540,00 |
| 01.07.2026 | 224,50 | 230,50 | 223,50 | 228,50 | 3,63% | 716,00 |
| 30.06.2026 | 219,50 | 220,50 | 217,00 | 220,50 | 0,46% | 311,00 |
| 29.06.2026 | 219,50 | 226,00 | 217,50 | 219,50 | 5,53% | 3.119,00 |
| 26.06.2026 | 198,00 | 208,00 | 196,00 | 208,00 | 4,31% | 1.068,00 |
| 25.06.2026 | 198,20 | 200,00 | 194,00 | 199,40 | -2,49% | 1.013,00 |
| 24.06.2026 | 203,00 | 205,00 | 201,00 | 204,50 | 1,74% | 765,00 |
| 23.06.2026 | 195,20 | 202,00 | 195,20 | 201,00 | -0,99% | 1.294,00 |
| 22.06.2026 | 202,00 | 210,00 | 199,20 | 203,00 | -1,93% | 989,00 |
| 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 |