155,876$
0,98%
Echtzeit-Aktienkurs Snowflake Inc.
Bid:
Ask:
Aktienkurse zur Snowflake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2025 | 154,30 | 157,98 | 153,92 | 155,62 | 0,82% | - |
| 18.03.2025 | 154,90 | 155,69 | 149,83 | 154,36 | -1,30% | 4.955.918,00 |
| 17.03.2025 | 156,30 | 157,91 | 154,08 | 156,39 | 0,18% | 3.380.535,00 |
| 14.03.2025 | 151,24 | 156,50 | 150,77 | 156,11 | 4,19% | 4.155.189,00 |
| 13.03.2025 | 149,95 | 151,30 | 146,14 | 149,83 | -1,67% | 5.213.542,00 |
| 12.03.2025 | 155,37 | 155,85 | 151,00 | 152,37 | 1,65% | 6.264.907,00 |
| 11.03.2025 | 147,24 | 155,48 | 146,00 | 149,90 | 1,57% | 7.547.890,00 |
| 10.03.2025 | 151,76 | 152,65 | 146,55 | 147,59 | -7,12% | 12.158.604,00 |
| 07.03.2025 | 156,25 | 159,88 | 148,49 | 158,91 | 1,72% | 11.044.583,00 |
| 06.03.2025 | 167,26 | 171,07 | 155,89 | 156,22 | -11,89% | 11.756.214,00 |
| 05.03.2025 | 174,22 | 177,77 | 170,02 | 177,31 | 2,14% | 4.463.558,00 |
| 04.03.2025 | 171,00 | 176,64 | 165,80 | 173,60 | -0,03% | 6.988.017,00 |
| 03.03.2025 | 178,70 | 180,95 | 173,06 | 173,65 | -1,95% | 5.974.621,00 |
| 28.02.2025 | 172,03 | 177,26 | 170,57 | 177,10 | 1,96% | 8.793.460,00 |
| 27.02.2025 | 187,01 | 187,95 | 173,59 | 173,69 | 4,51% | 20.555.706,00 |
| 26.02.2025 | 165,18 | 170,01 | 164,80 | 166,19 | 1,21% | 12.954.876,00 |
| 25.02.2025 | 168,79 | 169,96 | 160,66 | 164,20 | -3,93% | 7.163.230,00 |
| 24.02.2025 | 177,11 | 177,70 | 167,30 | 170,92 | -3,92% | 6.482.055,00 |
| 21.02.2025 | 184,90 | 185,93 | 176,35 | 177,89 | -3,82% | 5.324.231,00 |
| 20.02.2025 | 186,00 | 186,18 | 178,55 | 184,96 | -0,86% | 5.423.798,00 |
| 19.02.2025 | 189,55 | 192,00 | 186,19 | 186,56 | -3,23% | 5.088.992,00 |
| 18.02.2025 | 193,60 | 194,40 | 189,09 | 192,78 | 0,74% | 7.308.886,00 |
| 17.02.2025 | 190,29 | 191,36 | 186,89 | 191,36 | 2,01% | - |
| 14.02.2025 | 192,86 | 193,00 | 184,07 | 187,60 | -2,63% | 5.812.268,00 |
| 13.02.2025 | 187,00 | 192,77 | 185,20 | 192,66 | 2,90% | 5.686.407,00 |
| 12.02.2025 | 180,30 | 188,02 | 178,52 | 187,23 | 2,00% | 4.555.333,00 |
| 11.02.2025 | 184,25 | 186,31 | 182,17 | 183,55 | -1,38% | 3.196.726,00 |
| 10.02.2025 | 185,86 | 188,88 | 184,75 | 186,12 | 1,14% | 4.488.669,00 |
| 07.02.2025 | 187,73 | 189,49 | 183,61 | 184,03 | -1,26% | 4.549.301,00 |
| 06.02.2025 | 189,26 | 190,00 | 185,69 | 186,37 | -1,35% | 3.724.781,00 |
| 05.02.2025 | 184,00 | 188,93 | 181,68 | 188,93 | -0,10% | 4.965.337,00 |
| 04.02.2025 | 186,00 | 190,92 | 184,41 | 189,11 | 3,60% | 6.903.811,00 |
| 03.02.2025 | 176,26 | 184,50 | 175,25 | 182,54 | 0,57% | 4.388.718,00 |
| 31.01.2025 | 183,30 | 185,87 | 180,87 | 181,51 | 1,24% | 4.717.377,00 |
| 30.01.2025 | 179,70 | 180,86 | 176,22 | 179,29 | -1,96% | 6.428.334,00 |
| 29.01.2025 | 184,50 | 185,00 | 181,25 | 182,88 | -2,73% | 5.219.474,00 |
| 28.01.2025 | 179,03 | 188,43 | 177,05 | 188,02 | 7,12% | 8.558.166,00 |
| 27.01.2025 | 171,51 | 181,77 | 170,10 | 175,52 | 0,80% | 7.398.781,00 |
| 24.01.2025 | 176,88 | 176,88 | 172,89 | 174,12 | -0,47% | 2.945.798,00 |
| 23.01.2025 | 175,03 | 177,80 | 174,03 | 174,94 | -1,44% | 3.746.286,00 |
| 22.01.2025 | 175,65 | 177,60 | 173,20 | 177,49 | 2,28% | 5.039.883,00 |
| 21.01.2025 | 172,77 | 176,18 | 172,35 | 173,53 | 1,60% | 5.279.075,00 |
| 17.01.2025 | 172,51 | 172,99 | 169,25 | 170,79 | 1,88% | 4.162.186,00 |
| 16.01.2025 | 166,65 | 170,67 | 164,39 | 167,64 | 1,16% | 4.432.717,00 |
| 15.01.2025 | 168,58 | 170,42 | 165,59 | 165,71 | 1,41% | 7.010.745,00 |
| 14.01.2025 | 165,20 | 170,20 | 162,48 | 163,41 | 0,60% | 6.325.872,00 |
| 13.01.2025 | 160,18 | 164,31 | 158,60 | 162,43 | -0,02% | 4.399.594,00 |
| 10.01.2025 | 161,38 | 165,45 | 160,63 | 162,46 | 0,89% | 5.902.730,00 |
| 08.01.2025 | 158,30 | 162,58 | 156,70 | 161,03 | 1,38% | 5.407.756,00 |
| 07.01.2025 | 167,39 | 167,91 | 157,04 | 158,84 | -2,60% | 6.588.461,00 |
| 06.01.2025 | 165,21 | 166,60 | 162,42 | 163,08 | 0,53% | 4.130.111,00 |
| 03.01.2025 | 158,80 | 162,68 | 158,14 | 162,22 | 2,99% | 3.408.875,00 |
| 02.01.2025 | 156,99 | 160,34 | 154,96 | 157,51 | 2,01% | 3.405.277,00 |
| 31.12.2024 | 155,95 | 156,39 | 153,38 | 154,41 | -0,36% | 2.977.410,00 |
| 30.12.2024 | 155,36 | 156,68 | 153,12 | 154,97 | -2,32% | 3.853.717,00 |
| 27.12.2024 | 162,65 | 162,76 | 157,26 | 158,65 | -2,95% | 4.040.021,00 |
| 26.12.2024 | 162,65 | 164,93 | 161,32 | 163,48 | 0,26% | 2.692.943,00 |
| 24.12.2024 | 161,80 | 163,69 | 161,41 | 163,06 | 1,00% | 1.754.277,00 |
| 23.12.2024 | 165,31 | 166,41 | 160,86 | 161,44 | -2,92% | 5.711.993,00 |
| 20.12.2024 | 162,07 | 168,94 | 161,55 | 166,29 | 1,27% | 5.304.356,00 |
| 19.12.2024 | 164,58 | 165,75 | 160,65 | 164,21 | 1,00% | 5.792.306,00 |
| 18.12.2024 | 170,50 | 170,50 | 160,76 | 162,59 | -4,81% | 5.159.280,00 |
| 17.12.2024 | 171,00 | 172,65 | 169,24 | 170,81 | -0,96% | 5.162.427,00 |
| 16.12.2024 | 167,65 | 173,40 | 167,22 | 172,47 | 2,86% | 6.559.276,00 |
| 13.12.2024 | 169,52 | 170,73 | 165,73 | 167,67 | -1,37% | 5.516.920,00 |
| 12.12.2024 | 169,69 | 172,41 | 169,08 | 170,00 | -1,14% | 4.404.054,00 |
| 11.12.2024 | 173,55 | 176,30 | 170,30 | 171,96 | 0,24% | 5.475.453,00 |
| 10.12.2024 | 178,86 | 180,90 | 169,35 | 171,55 | -5,10% | 8.609.645,00 |
| 09.12.2024 | 183,29 | 185,40 | 178,79 | 180,76 | -1,57% | 6.336.082,00 |
| 06.12.2024 | 186,01 | 186,90 | 181,37 | 183,64 | 0,32% | 4.988.273,00 |
| 05.12.2024 | 186,34 | 186,55 | 182,30 | 183,06 | -1,85% | 6.668.294,00 |
| 04.12.2024 | 180,00 | 186,82 | 178,59 | 186,51 | 6,01% | 13.585.589,00 |
| 03.12.2024 | 171,00 | 176,07 | 170,59 | 175,94 | 2,04% | 5.301.462,00 |
| 02.12.2024 | 175,25 | 177,65 | 171,30 | 172,42 | -1,36% | 5.832.133,00 |
| 29.11.2024 | 174,75 | 178,37 | 173,17 | 174,80 | 0,63% | 4.429.163,00 |
| 27.11.2024 | 172,39 | 173,93 | 167,38 | 173,70 | 1,41% | 6.980.317,00 |
| 26.11.2024 | 173,48 | 176,80 | 170,91 | 171,28 | -0,08% | 7.669.642,00 |
| 25.11.2024 | 174,96 | 177,99 | 171,15 | 171,42 | 2,38% | 15.276.696,00 |
| 22.11.2024 | 175,00 | 178,70 | 166,81 | 167,44 | -2,28% | 20.283.860,00 |
| 21.11.2024 | 161,26 | 174,65 | 161,16 | 171,35 | 32,71% | 54.848.490,00 |
| 20.11.2024 | 132,00 | 133,55 | 127,55 | 129,12 | -0,86% | 15.555.707,00 |
| 19.11.2024 | 127,55 | 130,34 | 126,36 | 130,24 | 2,21% | 4.844.089,00 |
| 18.11.2024 | 126,48 | 127,53 | 125,00 | 127,43 | 1,17% | 4.589.918,00 |
| 15.11.2024 | 128,59 | 128,95 | 123,36 | 125,96 | -2,56% | 5.737.745,00 |
| 14.11.2024 | 132,06 | 132,26 | 129,07 | 129,27 | -1,12% | 4.959.602,00 |
| 13.11.2024 | 126,38 | 134,59 | 126,01 | 130,73 | 4,20% | 11.352.149,00 |
| 12.11.2024 | 123,00 | 127,05 | 123,00 | 125,46 | 1,59% | 5.754.758,00 |
| 11.11.2024 | 122,22 | 123,71 | 121,69 | 123,50 | 2,16% | 3.829.661,00 |
| 08.11.2024 | 123,00 | 123,00 | 119,66 | 120,89 | -2,15% | 4.914.403,00 |
| 07.11.2024 | 122,26 | 124,96 | 122,02 | 123,54 | 1,75% | 4.596.365,00 |
| 06.11.2024 | 120,43 | 121,75 | 118,80 | 121,42 | 4,22% | 5.455.889,00 |
| 05.11.2024 | 114,26 | 117,34 | 113,65 | 116,50 | 2,43% | 3.774.553,00 |
| 04.11.2024 | 115,51 | 116,19 | 113,23 | 113,74 | -1,52% | 3.762.473,00 |
| 01.11.2024 | 115,98 | 117,06 | 113,25 | 115,49 | 0,58% | 4.659.481,00 |
| 31.10.2024 | 117,00 | 117,83 | 113,86 | 114,82 | -3,50% | 5.284.636,00 |
| 30.10.2024 | 118,25 | 121,19 | 118,02 | 118,99 | 0,51% | 4.610.050,00 |
| 29.10.2024 | 117,51 | 119,59 | 116,55 | 118,39 | 0,90% | 4.154.581,00 |
| 28.10.2024 | 117,84 | 119,20 | 116,86 | 117,33 | 1,11% | 5.238.649,00 |
| 25.10.2024 | 115,35 | 117,07 | 115,12 | 116,04 | 0,97% | 2.718.781,00 |
| 24.10.2024 | 114,84 | 116,33 | 113,94 | 114,92 | 1,15% | 2.817.323,00 |