236,690$
-0,83%
Echtzeit-Aktienkurs Snowflake Inc.
Bid:
Ask:
Aktienkurse zur Snowflake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 236,93 | 241,50 | 233,29 | 238,66 | -0,97% | 11.742.142,00 |
| 28.08.2025 | 222,00 | 249,99 | 218,09 | 241,00 | 20,27% | 42.167.445,00 |
| 27.08.2025 | 201,75 | 202,54 | 196,66 | 200,39 | 3,11% | 17.841.893,00 |
| 26.08.2025 | 195,55 | 196,50 | 193,42 | 194,35 | -0,17% | 4.665.905,00 |
| 25.08.2025 | 199,00 | 200,47 | 194,67 | 194,68 | -1,08% | 3.770.606,00 |
| 22.08.2025 | 195,16 | 199,91 | 193,87 | 196,81 | 1,09% | 3.107.867,00 |
| 21.08.2025 | 193,22 | 195,29 | 191,24 | 194,68 | -0,06% | 2.848.425,00 |
| 20.08.2025 | 197,34 | 197,77 | 189,99 | 194,80 | 1,13% | 4.945.563,00 |
| 19.08.2025 | 199,40 | 199,95 | 191,32 | 192,63 | -2,83% | 3.582.705,00 |
| 18.08.2025 | 197,81 | 198,64 | 196,11 | 198,24 | -0,42% | 2.379.307,00 |
| 15.08.2025 | 195,25 | 200,34 | 194,80 | 199,08 | 2,14% | 3.344.882,00 |
| 14.08.2025 | 195,95 | 197,50 | 193,71 | 194,90 | -1,00% | 2.791.038,00 |
| 13.08.2025 | 194,13 | 198,24 | 193,00 | 196,87 | 1,97% | 4.429.356,00 |
| 12.08.2025 | 191,78 | 194,00 | 188,00 | 193,06 | 0,66% | 3.944.781,00 |
| 11.08.2025 | 192,16 | 196,73 | 191,12 | 191,80 | 0,04% | 5.214.015,00 |
| 08.08.2025 | 205,79 | 206,40 | 191,33 | 191,73 | -7,11% | 8.616.058,00 |
| 07.08.2025 | 214,00 | 215,39 | 200,80 | 206,40 | -1,97% | 4.619.413,00 |
| 06.08.2025 | 206,72 | 211,00 | 205,80 | 210,54 | 2,32% | 3.236.562,00 |
| 05.08.2025 | 208,28 | 209,89 | 204,66 | 205,77 | -1,30% | 4.003.943,00 |
| 04.08.2025 | 207,70 | 210,41 | 205,65 | 208,48 | 1,69% | 3.422.662,00 |
| 01.08.2025 | 216,80 | 216,80 | 202,87 | 205,02 | -8,27% | 8.577.996,00 |
| 31.07.2025 | 225,13 | 229,27 | 220,94 | 223,50 | 1,46% | 6.227.727,00 |
| 30.07.2025 | 218,70 | 222,19 | 217,71 | 220,28 | 0,69% | 3.175.254,00 |
| 29.07.2025 | 220,36 | 220,60 | 217,01 | 218,76 | 0,04% | 2.487.933,00 |
| 28.07.2025 | 219,99 | 222,30 | 216,92 | 218,67 | -0,38% | 3.441.933,00 |
| 25.07.2025 | 215,43 | 220,92 | 215,14 | 219,51 | 2,09% | 3.259.067,00 |
| 24.07.2025 | 214,32 | 217,00 | 212,11 | 215,02 | 1,16% | 2.226.104,00 |
| 23.07.2025 | 211,97 | 213,61 | 210,40 | 212,56 | 0,15% | 1.692.462,00 |
| 22.07.2025 | 214,91 | 216,60 | 211,40 | 212,25 | -1,58% | 2.537.030,00 |
| 21.07.2025 | 217,24 | 218,72 | 214,26 | 215,65 | -0,57% | 2.922.451,00 |
| 18.07.2025 | 212,69 | 217,54 | 212,20 | 216,89 | 2,51% | 3.384.165,00 |
| 17.07.2025 | 211,75 | 214,03 | 210,31 | 211,58 | -0,17% | 2.681.779,00 |
| 16.07.2025 | 213,00 | 214,00 | 209,25 | 211,94 | -0,40% | 2.790.937,00 |
| 15.07.2025 | 213,75 | 215,10 | 212,25 | 212,79 | -0,34% | 3.249.067,00 |
| 14.07.2025 | 209,87 | 214,94 | 208,60 | 213,52 | 1,27% | 2.863.820,00 |
| 11.07.2025 | 213,48 | 215,49 | 209,46 | 210,84 | -1,67% | 3.868.631,00 |
| 10.07.2025 | 221,83 | 222,30 | 213,22 | 214,42 | -3,37% | 4.799.553,00 |
| 09.07.2025 | 224,60 | 224,75 | 220,93 | 221,90 | -0,72% | 2.658.440,00 |
| 08.07.2025 | 225,64 | 226,60 | 220,84 | 223,50 | -1,01% | 3.412.521,00 |
| 07.07.2025 | 221,43 | 225,86 | 220,18 | 225,79 | 1,94% | 4.090.043,00 |
| 03.07.2025 | 217,74 | 222,61 | 217,74 | 221,49 | 1,91% | 2.761.777,00 |
| 02.07.2025 | 215,61 | 218,29 | 214,52 | 217,34 | 0,63% | 2.363.692,00 |
| 01.07.2025 | 218,90 | 223,16 | 214,42 | 215,97 | -3,49% | 5.398.126,00 |
| 30.06.2025 | 224,40 | 225,51 | 222,61 | 223,77 | 0,52% | 3.492.413,00 |
| 27.06.2025 | 222,43 | 224,43 | 219,82 | 222,61 | 0,31% | 4.924.398,00 |
| 26.06.2025 | 222,40 | 222,79 | 215,53 | 221,92 | 0,18% | 5.050.503,00 |
| 25.06.2025 | 223,20 | 225,68 | 219,99 | 221,52 | -0,73% | 3.550.187,00 |
| 24.06.2025 | 219,49 | 224,61 | 219,25 | 223,14 | 4,41% | 7.206.453,00 |
| 23.06.2025 | 209,63 | 214,88 | 207,36 | 213,71 | 0,81% | 3.146.772,00 |
| 20.06.2025 | 213,35 | 215,99 | 210,85 | 211,99 | -0,04% | 4.246.319,00 |
| 18.06.2025 | 210,36 | 212,70 | 209,47 | 212,08 | 1,26% | 4.218.197,00 |
| 17.06.2025 | 207,49 | 210,30 | 206,26 | 209,45 | 0,16% | 2.217.902,00 |
| 16.06.2025 | 210,14 | 211,00 | 207,05 | 209,12 | 0,45% | 2.579.570,00 |
| 13.06.2025 | 208,00 | 212,30 | 207,44 | 208,18 | -1,47% | 3.636.510,00 |
| 12.06.2025 | 206,14 | 213,10 | 206,14 | 211,28 | 1,28% | 5.138.792,00 |
| 11.06.2025 | 208,00 | 210,20 | 205,23 | 208,61 | 0,18% | 5.140.168,00 |
| 10.06.2025 | 210,08 | 212,40 | 206,22 | 208,24 | -1,24% | 3.598.135,00 |
| 09.06.2025 | 211,32 | 212,09 | 208,50 | 210,85 | 0,00% | 3.548.170,00 |
| 06.06.2025 | 211,45 | 213,00 | 209,40 | 210,84 | 0,35% | 3.798.936,00 |
| 05.06.2025 | 211,23 | 214,37 | 208,89 | 210,10 | 0,24% | 5.234.404,00 |
| 04.06.2025 | 213,43 | 214,83 | 205,29 | 209,60 | 0,22% | 6.648.504,00 |
| 03.06.2025 | 210,50 | 210,82 | 207,20 | 209,15 | -0,49% | 4.063.004,00 |
| 02.06.2025 | 204,41 | 210,44 | 204,41 | 210,17 | 2,19% | 4.476.945,00 |
| 30.05.2025 | 202,19 | 206,00 | 199,75 | 205,67 | 1,66% | 7.077.520,00 |
| 29.05.2025 | 206,30 | 206,71 | 201,08 | 202,31 | -1,02% | 3.805.005,00 |
| 28.05.2025 | 207,00 | 209,80 | 203,87 | 204,40 | -0,95% | 4.370.949,00 |
| 27.05.2025 | 202,60 | 208,31 | 202,05 | 206,35 | 3,15% | 9.638.951,00 |
| 23.05.2025 | 198,51 | 205,40 | 197,70 | 200,05 | -1,54% | 11.909.691,00 |
| 22.05.2025 | 192,00 | 204,00 | 191,99 | 203,18 | 13,43% | 26.194.102,00 |
| 21.05.2025 | 180,81 | 184,09 | 178,91 | 179,12 | -2,06% | 11.101.438,00 |
| 20.05.2025 | 183,34 | 183,60 | 181,50 | 182,88 | 0,46% | 4.228.457,00 |
| 19.05.2025 | 181,98 | 183,10 | 179,94 | 182,05 | -0,56% | 3.828.007,00 |
| 16.05.2025 | 182,60 | 184,25 | 181,67 | 183,08 | 0,06% | 3.440.016,00 |
| 15.05.2025 | 179,60 | 183,32 | 178,67 | 182,97 | 0,84% | 3.122.783,00 |
| 14.05.2025 | 181,74 | 183,50 | 180,15 | 181,45 | 0,24% | 4.642.308,00 |
| 13.05.2025 | 181,22 | 184,29 | 179,97 | 181,02 | 0,27% | 4.143.906,00 |
| 12.05.2025 | 181,16 | 182,70 | 177,67 | 180,54 | 3,68% | 4.276.539,00 |
| 09.05.2025 | 175,00 | 176,36 | 172,00 | 174,14 | 0,10% | 2.595.508,00 |
| 08.05.2025 | 173,00 | 176,42 | 171,53 | 173,97 | 2,00% | 3.462.465,00 |
| 07.05.2025 | 168,75 | 171,67 | 167,32 | 170,56 | 1,25% | 1.965.187,00 |
| 06.05.2025 | 165,47 | 169,83 | 164,24 | 168,45 | 0,35% | 2.293.950,00 |
| 05.05.2025 | 166,09 | 170,20 | 165,50 | 167,87 | 0,13% | 2.496.022,00 |
| 02.05.2025 | 167,56 | 169,72 | 166,11 | 167,66 | 1,39% | 3.332.744,00 |
| 01.05.2025 | 168,40 | 169,39 | 164,38 | 165,36 | 3,68% | 5.105.913,00 |
| 30.04.2025 | 156,00 | 159,55 | 154,38 | 159,49 | -0,54% | 3.406.569,00 |
| 29.04.2025 | 158,73 | 161,60 | 158,39 | 160,35 | 0,87% | 2.329.402,00 |
| 28.04.2025 | 158,20 | 159,88 | 156,52 | 158,96 | 0,35% | 2.019.044,00 |
| 25.04.2025 | 157,80 | 160,57 | 156,10 | 158,40 | -0,16% | 4.164.104,00 |
| 24.04.2025 | 149,28 | 159,17 | 149,09 | 158,66 | 7,65% | 6.855.527,00 |
| 23.04.2025 | 146,46 | 151,83 | 146,31 | 147,39 | 5,11% | 5.693.212,00 |
| 22.04.2025 | 138,94 | 141,49 | 137,36 | 140,23 | 2,36% | 2.765.221,00 |
| 21.04.2025 | 142,00 | 142,14 | 135,38 | 137,00 | -4,48% | 3.362.123,00 |
| 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 |