159,670€
-3,64%
Echtzeit-Aktienkurs Snowflake Inc.
Bid:
Ask:
Aktienkurse zur Snowflake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2025 | 166,63 | 167,66 | 157,60 | 159,71 | -3,61% | 6.315,00 |
| 03.03.2025 | 171,52 | 172,88 | 165,14 | 165,70 | -2,24% | 5.303,00 |
| 28.02.2025 | 167,74 | 170,00 | 164,02 | 169,50 | 1,35% | 3.326,00 |
| 27.02.2025 | 174,00 | 181,86 | 167,24 | 167,24 | 4,76% | 11.321,00 |
| 26.02.2025 | 159,00 | 161,48 | 157,88 | 159,64 | 2,33% | 3.258,00 |
| 25.02.2025 | 161,62 | 162,68 | 152,70 | 156,00 | -4,85% | 6.269,00 |
| 24.02.2025 | 170,76 | 171,70 | 159,82 | 163,96 | -3,26% | 5.683,00 |
| 21.02.2025 | 177,10 | 177,76 | 168,68 | 169,48 | -3,64% | 2.475,00 |
| 20.02.2025 | 177,14 | 183,10 | 171,20 | 175,88 | -1,72% | 4.047,00 |
| 19.02.2025 | 184,06 | 186,00 | 178,76 | 178,96 | -3,17% | 3.727,00 |
| 18.02.2025 | 184,66 | 186,70 | 181,92 | 184,82 | 2,10% | 3.881,00 |
| 17.02.2025 | 178,42 | 184,98 | 175,52 | 181,02 | 1,15% | 1.065,00 |
| 14.02.2025 | 185,00 | 186,06 | 175,58 | 178,96 | -2,62% | 4.269,00 |
| 13.02.2025 | 180,54 | 184,00 | 176,02 | 183,78 | 1,69% | 2.616,00 |
| 12.02.2025 | 178,02 | 180,72 | 172,66 | 180,72 | 1,86% | 2.628,00 |
| 11.02.2025 | 179,52 | 180,98 | 176,10 | 177,42 | -1,41% | 1.956,00 |
| 10.02.2025 | 178,54 | 183,26 | 178,02 | 179,96 | 0,92% | 3.779,00 |
| 07.02.2025 | 178,42 | 182,22 | 178,22 | 178,32 | -0,71% | 2.675,00 |
| 06.02.2025 | 181,86 | 183,56 | 178,98 | 179,60 | -0,89% | 4.108,00 |
| 05.02.2025 | 179,96 | 181,22 | 175,48 | 181,22 | -0,40% | 2.748,00 |
| 04.02.2025 | 179,72 | 183,96 | 177,58 | 181,94 | 2,18% | 3.532,00 |
| 03.02.2025 | 169,50 | 179,66 | 169,00 | 178,06 | 1,48% | 6.375,00 |
| 31.01.2025 | 175,48 | 178,84 | 174,50 | 175,46 | 1,18% | 2.476,00 |
| 30.01.2025 | 174,04 | 174,52 | 169,34 | 173,42 | -2,28% | 4.161,00 |
| 29.01.2025 | 180,50 | 181,98 | 174,50 | 177,46 | -1,41% | 5.281,00 |
| 28.01.2025 | 168,56 | 180,26 | 168,24 | 180,00 | 7,62% | 4.131,00 |
| 27.01.2025 | 159,00 | 172,66 | 155,70 | 167,26 | 1,35% | 6.780,00 |
| 24.01.2025 | 168,18 | 168,22 | 165,04 | 165,04 | -1,17% | 1.390,00 |
| 23.01.2025 | 169,36 | 170,84 | 166,94 | 167,00 | -1,76% | 2.989,00 |
| 22.01.2025 | 168,14 | 170,32 | 166,68 | 170,00 | 2,27% | 2.556,00 |
| 21.01.2025 | 164,48 | 168,70 | 164,48 | 166,22 | 1,34% | 2.707,00 |
| 20.01.2025 | 165,98 | 166,80 | 163,00 | 164,02 | -1,65% | 2.453,00 |
| 17.01.2025 | 162,64 | 168,48 | 162,64 | 166,78 | 1,94% | 2.101,00 |
| 16.01.2025 | 161,26 | 165,90 | 160,60 | 163,60 | 1,58% | 2.102,00 |
| 15.01.2025 | 158,42 | 165,26 | 158,42 | 161,06 | 1,47% | 2.027,00 |
| 14.01.2025 | 159,48 | 165,20 | 158,42 | 158,72 | 0,46% | 2.795,00 |
| 13.01.2025 | 158,26 | 160,86 | 154,04 | 158,00 | -0,24% | 5.124,00 |
| 10.01.2025 | 157,74 | 161,28 | 156,18 | 158,38 | 1,72% | 4.054,00 |
| 09.01.2025 | 156,88 | 157,00 | 151,92 | 155,70 | -0,22% | 714,00 |
| 08.01.2025 | 153,06 | 157,16 | 152,50 | 156,04 | 2,29% | 1.905,00 |
| 07.01.2025 | 157,34 | 161,66 | 152,00 | 152,54 | -2,89% | 2.645,00 |
| 06.01.2025 | 157,62 | 160,76 | 156,86 | 157,08 | -0,15% | 3.565,00 |
| 03.01.2025 | 153,54 | 157,78 | 153,40 | 157,32 | 3,04% | 1.647,00 |
| 02.01.2025 | 149,34 | 155,30 | 149,32 | 152,68 | 2,25% | 2.969,00 |
| 30.12.2024 | 151,12 | 151,98 | 149,14 | 149,32 | -1,92% | 2.096,00 |
| 27.12.2024 | 155,86 | 157,24 | 151,00 | 152,24 | -1,83% | 2.290,00 |
| 23.12.2024 | 159,88 | 161,30 | 154,56 | 155,08 | -2,44% | 3.248,00 |
| 20.12.2024 | 156,10 | 162,22 | 151,58 | 158,96 | 0,15% | 9.462,00 |
| 19.12.2024 | 155,62 | 159,36 | 154,62 | 158,72 | 0,99% | 5.936,00 |
| 18.12.2024 | 161,60 | 164,14 | 155,12 | 157,16 | -3,84% | 6.098,00 |
| 17.12.2024 | 164,70 | 164,80 | 161,38 | 163,44 | -0,67% | 1.559,00 |
| 16.12.2024 | 160,30 | 165,20 | 157,48 | 164,54 | 3,25% | 3.257,00 |
| 13.12.2024 | 163,50 | 163,50 | 157,74 | 159,36 | -2,31% | 7.097,00 |
| 12.12.2024 | 162,96 | 165,28 | 161,60 | 163,12 | -0,68% | 5.260,00 |
| 11.12.2024 | 162,16 | 167,60 | 162,16 | 164,24 | 0,86% | 4.310,00 |
| 10.12.2024 | 171,48 | 171,86 | 161,02 | 162,84 | -4,95% | 10.590,00 |
| 09.12.2024 | 175,00 | 175,98 | 168,78 | 171,32 | -1,59% | 6.511,00 |
| 06.12.2024 | 173,78 | 176,28 | 172,00 | 174,08 | 0,72% | 4.345,00 |
| 05.12.2024 | 176,12 | 179,72 | 172,64 | 172,84 | -2,54% | 7.204,00 |
| 04.12.2024 | 168,28 | 177,68 | 168,28 | 177,34 | 6,09% | 9.888,00 |
| 03.12.2024 | 164,02 | 167,16 | 162,34 | 167,16 | 2,03% | 3.880,00 |
| 02.12.2024 | 165,02 | 169,56 | 163,34 | 163,84 | -0,56% | 6.138,00 |
| 29.11.2024 | 163,86 | 169,04 | 163,86 | 164,76 | 1,07% | 5.837,00 |
| 28.11.2024 | 164,00 | 164,26 | 160,32 | 163,02 | -0,72% | 3.251,00 |
| 27.11.2024 | 163,00 | 164,50 | 158,70 | 164,20 | 0,60% | 9.125,00 |
| 26.11.2024 | 164,22 | 168,06 | 162,02 | 163,22 | -0,71% | 11.137,00 |
| 25.11.2024 | 163,02 | 169,08 | 163,02 | 164,38 | 2,40% | 13.655,00 |
| 22.11.2024 | 163,88 | 171,50 | 160,12 | 160,52 | -1,88% | 24.252,00 |
| 21.11.2024 | 146,00 | 166,48 | 145,20 | 163,60 | 33,29% | 88.810,00 |
| 20.11.2024 | 124,28 | 126,64 | 120,98 | 122,74 | -0,24% | 6.863,00 |
| 19.11.2024 | 121,72 | 123,04 | 118,90 | 123,04 | 2,35% | 3.835,00 |
| 18.11.2024 | 120,40 | 121,20 | 119,00 | 120,22 | 0,54% | 3.318,00 |
| 15.11.2024 | 121,82 | 121,82 | 117,14 | 119,58 | -2,65% | 5.382,00 |
| 14.11.2024 | 124,48 | 126,70 | 122,84 | 122,84 | -0,78% | 7.677,00 |
| 13.11.2024 | 117,80 | 127,08 | 117,02 | 123,80 | 4,86% | 17.222,00 |
| 12.11.2024 | 115,28 | 119,50 | 112,80 | 118,06 | 2,22% | 5.606,00 |
| 11.11.2024 | 113,00 | 115,96 | 113,00 | 115,50 | 2,28% | 5.963,00 |
| 08.11.2024 | 114,02 | 115,16 | 111,50 | 112,92 | -1,38% | 5.360,00 |
| 07.11.2024 | 113,32 | 115,56 | 111,80 | 114,50 | 1,33% | 8.644,00 |
| 06.11.2024 | 109,98 | 113,22 | 109,44 | 113,00 | 5,94% | 12.007,00 |
| 05.11.2024 | 105,66 | 107,38 | 104,28 | 106,66 | 1,46% | 1.804,00 |
| 04.11.2024 | 106,94 | 107,10 | 104,28 | 105,12 | -1,87% | 2.596,00 |
| 01.11.2024 | 106,28 | 107,98 | 104,10 | 107,12 | 3,74% | 2.709,00 |
| 31.10.2024 | 106,80 | 108,30 | 103,26 | 103,26 | -6,48% | 7.031,00 |
| 30.10.2024 | 109,78 | 111,72 | 109,02 | 110,42 | 0,11% | 3.536,00 |
| 29.10.2024 | 109,30 | 110,58 | 108,00 | 110,30 | 2,13% | 3.677,00 |
| 28.10.2024 | 107,40 | 110,00 | 107,10 | 108,00 | 1,05% | 4.007,00 |
| 25.10.2024 | 105,78 | 107,90 | 105,78 | 106,88 | 0,66% | 1.216,00 |
| 24.10.2024 | 106,82 | 107,42 | 105,50 | 106,18 | 0,70% | 1.909,00 |
| 23.10.2024 | 106,20 | 107,26 | 105,28 | 105,44 | -1,59% | 1.630,00 |
| 22.10.2024 | 109,64 | 110,48 | 105,60 | 107,14 | -3,15% | 3.751,00 |
| 21.10.2024 | 109,44 | 111,32 | 108,84 | 110,62 | 0,95% | 1.635,00 |
| 18.10.2024 | 109,40 | 110,88 | 109,08 | 109,58 | 0,05% | 5.607,00 |
| 17.10.2024 | 108,84 | 111,12 | 108,40 | 109,52 | -0,05% | 8.283,00 |
| 16.10.2024 | 112,98 | 113,50 | 109,32 | 109,58 | -2,94% | 6.345,00 |
| 15.10.2024 | 112,46 | 113,54 | 110,38 | 112,90 | -0,44% | 4.132,00 |
| 14.10.2024 | 114,10 | 115,90 | 112,32 | 113,40 | -0,70% | 3.827,00 |
| 11.10.2024 | 113,48 | 115,90 | 112,62 | 114,20 | 1,06% | 3.489,00 |
| 10.10.2024 | 109,98 | 113,16 | 108,02 | 113,00 | 3,46% | 8.791,00 |
| 09.10.2024 | 103,02 | 109,40 | 102,80 | 109,22 | 5,61% | 5.819,00 |