146,725$
1,55%
Echtzeit-Aktienkurs Snowflake Inc.
Bid:
Ask:
Aktienkurse zur Snowflake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2026 | 139,00 | 144,73 | 137,01 | 144,48 | 6,65% | 8.560.073,00 |
| 14.04.2026 | 136,30 | 140,00 | 133,22 | 135,47 | 0,92% | 8.547.925,00 |
| 13.04.2026 | 122,01 | 134,60 | 121,30 | 134,24 | 10,84% | 14.833.426,00 |
| 10.04.2026 | 132,51 | 132,91 | 118,30 | 121,11 | -8,42% | 23.316.049,00 |
| 09.04.2026 | 150,35 | 150,35 | 131,18 | 132,24 | -11,83% | 15.489.411,00 |
| 08.04.2026 | 155,34 | 157,84 | 148,74 | 149,99 | 0,50% | 5.506.208,00 |
| 07.04.2026 | 149,38 | 151,00 | 145,30 | 149,24 | -0,09% | 5.267.147,00 |
| 06.04.2026 | 151,75 | 153,10 | 147,24 | 149,38 | -1,63% | 5.669.261,00 |
| 02.04.2026 | 150,20 | 155,59 | 147,53 | 151,85 | -0,83% | 4.855.514,00 |
| 01.04.2026 | 153,90 | 155,44 | 148,20 | 153,12 | 1,52% | 5.070.946,00 |
| 31.03.2026 | 149,26 | 153,92 | 145,01 | 150,82 | -1,85% | 8.315.973,00 |
| 30.03.2026 | 152,81 | 159,28 | 151,76 | 153,67 | 0,57% | 3.797.657,00 |
| 27.03.2026 | 158,33 | 158,33 | 150,60 | 152,80 | -5,87% | 5.826.622,00 |
| 26.03.2026 | 159,41 | 166,49 | 158,54 | 162,33 | 1,07% | 3.142.799,00 |
| 25.03.2026 | 165,40 | 165,43 | 158,28 | 160,61 | -0,45% | 4.713.783,00 |
| 24.03.2026 | 171,62 | 173,29 | 161,11 | 161,34 | -7,38% | 4.536.949,00 |
| 23.03.2026 | 170,00 | 177,05 | 169,00 | 174,20 | 3,68% | 4.472.432,00 |
| 20.03.2026 | 173,59 | 174,69 | 166,55 | 168,02 | -4,21% | 5.212.252,00 |
| 19.03.2026 | 172,90 | 176,85 | 170,85 | 175,40 | 1,24% | 3.815.149,00 |
| 18.03.2026 | 173,70 | 177,75 | 173,11 | 173,25 | -0,77% | 4.253.023,00 |
| 17.03.2026 | 174,66 | 178,48 | 174,13 | 174,60 | 0,11% | 4.251.682,00 |
| 16.03.2026 | 180,40 | 180,79 | 173,71 | 174,40 | -2,38% | 3.893.966,00 |
| 13.03.2026 | 178,53 | 181,93 | 175,17 | 178,66 | 0,80% | 3.915.126,00 |
| 12.03.2026 | 178,90 | 184,74 | 176,70 | 177,25 | -1,21% | 3.896.005,00 |
| 11.03.2026 | 176,90 | 183,35 | 176,90 | 179,43 | 2,34% | 3.486.834,00 |
| 10.03.2026 | 182,44 | 182,44 | 174,43 | 175,32 | -4,11% | 4.376.705,00 |
| 09.03.2026 | 175,84 | 183,11 | 175,25 | 182,84 | 1,31% | 4.785.973,00 |
| 06.03.2026 | 174,49 | 183,25 | 173,91 | 180,48 | 1,71% | 6.013.330,00 |
| 05.03.2026 | 168,71 | 178,60 | 168,71 | 177,45 | 5,46% | 6.911.005,00 |
| 04.03.2026 | 165,66 | 169,76 | 164,00 | 168,26 | 1,49% | 3.805.881,00 |
| 03.03.2026 | 164,95 | 169,70 | 156,87 | 165,79 | -2,67% | 7.867.456,00 |
| 02.03.2026 | 164,19 | 171,86 | 164,13 | 170,33 | 1,14% | 4.551.078,00 |
| 27.02.2026 | 169,45 | 171,52 | 163,77 | 168,41 | -2,69% | 10.233.273,00 |
| 26.02.2026 | 178,44 | 184,42 | 167,20 | 173,06 | 2,28% | 16.298.398,00 |
| 25.02.2026 | 161,43 | 170,47 | 160,00 | 169,21 | 5,06% | 12.555.263,00 |
| 24.02.2026 | 156,88 | 163,08 | 154,63 | 161,06 | 2,20% | 8.499.317,00 |
| 23.02.2026 | 169,68 | 169,68 | 155,38 | 157,60 | -8,64% | 11.093.184,00 |
| 20.02.2026 | 177,71 | 184,60 | 172,29 | 172,50 | -3,74% | 5.857.611,00 |
| 19.02.2026 | 176,20 | 180,79 | 175,00 | 179,20 | 1,77% | 3.139.480,00 |
| 18.02.2026 | 176,50 | 178,75 | 171,01 | 176,08 | -0,58% | 4.155.147,00 |
| 17.02.2026 | 178,40 | 181,47 | 172,02 | 177,10 | -2,85% | 5.778.402,00 |
| 13.02.2026 | 177,01 | 185,62 | 175,50 | 182,29 | 5,42% | 8.333.902,00 |
| 12.02.2026 | 180,68 | 181,51 | 169,19 | 172,91 | -3,31% | 5.683.395,00 |
| 11.02.2026 | 187,60 | 188,50 | 173,32 | 178,83 | -2,05% | 6.242.771,00 |
| 10.02.2026 | 183,95 | 186,58 | 178,41 | 182,58 | 3,77% | 9.400.490,00 |
| 09.02.2026 | 168,41 | 176,39 | 166,27 | 175,95 | 4,46% | 8.828.838,00 |
| 06.02.2026 | 162,30 | 170,39 | 159,48 | 168,43 | 7,48% | 9.619.346,00 |
| 05.02.2026 | 163,85 | 165,45 | 156,08 | 156,71 | -5,19% | 8.089.368,00 |
| 04.02.2026 | 171,05 | 171,50 | 159,52 | 165,29 | -4,59% | 17.295.397,00 |
| 03.02.2026 | 189,20 | 190,17 | 168,97 | 173,24 | -9,15% | 13.814.028,00 |
| 02.02.2026 | 197,09 | 197,09 | 190,37 | 190,68 | -1,05% | 4.746.788,00 |
| 30.01.2026 | 200,65 | 203,99 | 191,81 | 192,70 | -3,35% | 5.753.459,00 |
| 29.01.2026 | 205,23 | 206,05 | 196,79 | 199,37 | -7,70% | 7.999.562,00 |
| 28.01.2026 | 214,21 | 223,05 | 214,15 | 216,00 | 1,53% | 4.807.229,00 |
| 27.01.2026 | 213,15 | 216,70 | 209,00 | 212,75 | 0,70% | 2.855.397,00 |
| 26.01.2026 | 211,79 | 214,70 | 208,50 | 211,27 | 0,75% | 3.463.786,00 |
| 23.01.2026 | 213,29 | 214,74 | 208,96 | 209,69 | -0,68% | 2.905.287,00 |
| 22.01.2026 | 208,93 | 211,49 | 204,87 | 211,13 | 2,24% | 3.539.077,00 |
| 21.01.2026 | 207,08 | 210,37 | 205,05 | 206,50 | 0,14% | 2.883.734,00 |
| 20.01.2026 | 206,50 | 209,60 | 204,94 | 206,21 | -1,06% | 3.766.948,00 |
| 19.01.2026 | 206,16 | 210,36 | 205,52 | 208,41 | -0,94% | - |
| 16.01.2026 | 208,53 | 216,10 | 207,11 | 210,38 | 1,27% | 5.250.790,00 |
| 15.01.2026 | 205,47 | 209,30 | 205,47 | 207,74 | 0,77% | 4.919.784,00 |
| 14.01.2026 | 207,96 | 208,88 | 204,18 | 206,16 | -1,54% | 4.765.308,00 |
| 13.01.2026 | 220,00 | 220,49 | 207,50 | 209,39 | -4,94% | 8.018.709,00 |
| 12.01.2026 | 216,76 | 221,77 | 214,03 | 220,28 | 0,54% | 3.333.525,00 |
| 09.01.2026 | 224,14 | 226,83 | 218,20 | 219,09 | -2,10% | 4.629.514,00 |
| 08.01.2026 | 235,97 | 236,31 | 223,56 | 223,79 | -4,16% | 4.328.959,00 |
| 07.01.2026 | 234,00 | 235,65 | 230,55 | 233,50 | -0,44% | 2.904.733,00 |
| 06.01.2026 | 225,96 | 234,87 | 223,52 | 234,53 | 4,53% | 5.163.450,00 |
| 05.01.2026 | 217,50 | 227,40 | 217,31 | 224,36 | 3,53% | 4.977.715,00 |
| 02.01.2026 | 220,00 | 222,99 | 213,95 | 216,71 | -1,21% | 3.453.473,00 |
| 31.12.2025 | 221,63 | 222,40 | 218,71 | 219,36 | -1,21% | 2.249.299,00 |
| 30.12.2025 | 222,53 | 224,16 | 221,91 | 222,05 | -0,38% | 1.581.657,00 |
| 29.12.2025 | 222,99 | 225,49 | 222,20 | 222,90 | -0,44% | 2.042.933,00 |
| 26.12.2025 | 222,18 | 224,10 | 221,10 | 223,88 | 0,88% | 1.759.951,00 |
| 24.12.2025 | 223,91 | 224,58 | 219,54 | 221,93 | -1,41% | 1.677.382,00 |
| 23.12.2025 | 224,50 | 226,18 | 219,70 | 225,10 | -0,77% | 3.973.598,00 |
| 22.12.2025 | 223,31 | 226,86 | 221,74 | 226,84 | 1,97% | 2.691.032,00 |
| 19.12.2025 | 221,15 | 224,00 | 218,34 | 222,46 | 0,52% | 6.132.138,00 |
| 18.12.2025 | 217,16 | 223,60 | 216,79 | 221,31 | 2,32% | 4.740.528,00 |
| 17.12.2025 | 220,03 | 224,75 | 216,25 | 216,29 | -1,95% | 2.930.015,00 |
| 16.12.2025 | 212,61 | 221,38 | 212,45 | 220,60 | 2,47% | 4.669.533,00 |
| 15.12.2025 | 216,68 | 217,63 | 211,91 | 215,28 | -1,22% | 5.227.626,00 |
| 12.12.2025 | 219,60 | 222,44 | 215,21 | 217,93 | -1,17% | 3.861.618,00 |
| 11.12.2025 | 214,90 | 221,66 | 214,90 | 220,51 | 1,83% | 4.825.918,00 |
| 10.12.2025 | 220,26 | 221,85 | 216,00 | 216,55 | -2,72% | 9.024.295,00 |
| 09.12.2025 | 223,01 | 225,31 | 220,10 | 222,60 | -1,20% | 6.091.338,00 |
| 08.12.2025 | 229,10 | 231,50 | 224,42 | 225,31 | -1,52% | 6.171.422,00 |
| 05.12.2025 | 233,58 | 234,00 | 225,60 | 228,79 | -2,55% | 11.650.170,00 |
| 04.12.2025 | 244,00 | 244,14 | 234,03 | 234,77 | -11,41% | 25.493.663,00 |
| 03.12.2025 | 262,58 | 267,97 | 256,79 | 265,00 | 2,05% | 10.138.935,00 |
| 02.12.2025 | 261,49 | 268,21 | 258,33 | 259,68 | 3,05% | 6.553.195,00 |
| 01.12.2025 | 249,09 | 253,22 | 246,01 | 252,00 | 0,30% | 4.286.424,00 |
| 28.11.2025 | 249,83 | 254,00 | 248,85 | 251,24 | 1,04% | 1.941.739,00 |
| 26.11.2025 | 250,00 | 250,72 | 247,69 | 248,66 | -0,66% | 3.319.463,00 |
| 25.11.2025 | 241,60 | 250,99 | 237,93 | 250,32 | 3,44% | 3.499.997,00 |
| 24.11.2025 | 237,70 | 244,09 | 236,05 | 241,99 | 3,40% | 4.467.335,00 |
| 21.11.2025 | 244,62 | 246,37 | 228,58 | 234,03 | -4,34% | 6.813.660,00 |
| 20.11.2025 | 258,53 | 262,25 | 244,38 | 244,66 | -3,29% | 3.653.606,00 |