143,411$
-1,83%
Echtzeit-Aktienkurs Snowflake Inc.
Bid:
Ask:
Aktienkurse zur Snowflake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 146,50 | 146,60 | 142,19 | 143,43 | -1,81% | 2.487.267,00 |
| 16.04.2025 | 144,25 | 148,82 | 143,65 | 146,08 | -0,31% | 3.043.406,00 |
| 15.04.2025 | 144,90 | 147,20 | 144,20 | 146,54 | 1,38% | 2.390.987,00 |
| 14.04.2025 | 149,00 | 150,69 | 143,87 | 144,55 | -0,28% | 2.753.130,00 |
| 11.04.2025 | 145,63 | 145,63 | 140,67 | 144,96 | 0,35% | 4.085.848,00 |
| 10.04.2025 | 148,00 | 148,78 | 140,13 | 144,45 | -4,43% | 4.087.942,00 |
| 09.04.2025 | 132,50 | 151,95 | 129,85 | 151,15 | 13,21% | 8.999.114,00 |
| 08.04.2025 | 137,60 | 140,18 | 130,80 | 133,51 | 1,88% | 6.930.595,00 |
| 07.04.2025 | 120,70 | 137,81 | 120,10 | 131,04 | 0,39% | 8.650.867,00 |
| 04.04.2025 | 133,31 | 134,71 | 125,49 | 130,53 | -6,70% | 8.219.272,00 |
| 03.04.2025 | 144,70 | 146,03 | 138,13 | 139,90 | -9,10% | 7.967.084,00 |
| 02.04.2025 | 146,02 | 155,70 | 145,01 | 153,91 | 2,92% | 5.980.817,00 |
| 01.04.2025 | 148,34 | 150,01 | 144,76 | 149,54 | 2,31% | 3.426.825,00 |
| 31.03.2025 | 145,17 | 147,22 | 141,92 | 146,16 | -2,97% | 6.219.076,00 |
| 28.03.2025 | 154,24 | 155,64 | 148,39 | 150,63 | -4,05% | 4.654.539,00 |
| 27.03.2025 | 157,58 | 159,11 | 155,06 | 156,98 | -1,73% | 2.646.997,00 |
| 26.03.2025 | 163,25 | 163,70 | 158,67 | 159,74 | -1,90% | 3.456.915,00 |
| 25.03.2025 | 162,67 | 166,79 | 161,75 | 162,83 | -0,21% | 3.378.613,00 |
| 24.03.2025 | 161,35 | 166,42 | 160,79 | 163,17 | 3,02% | 3.885.015,00 |
| 21.03.2025 | 154,67 | 158,72 | 153,01 | 158,39 | 0,76% | 3.608.196,00 |
| 20.03.2025 | 155,33 | 158,82 | 154,29 | 157,19 | 0,79% | 2.717.264,00 |
| 19.03.2025 | 155,00 | 158,10 | 153,62 | 155,96 | 1,04% | 4.559.173,00 |
| 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 |