177,270€
-1,39%
Echtzeit-Aktienkurs Snowflake Inc.
Bid:
Ask:
Aktienkurse zur Snowflake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 179,26 | 182,26 | 176,88 | 177,00 | -1,00% | 2.208,00 |
| 22.01.2026 | 177,46 | 179,36 | 174,72 | 178,78 | 2,07% | 771,00 |
| 21.01.2026 | 175,66 | 179,26 | 175,02 | 175,16 | -0,39% | 410,00 |
| 20.01.2026 | 176,72 | 179,74 | 174,02 | 175,84 | -1,22% | 5.820,00 |
| 19.01.2026 | 179,72 | 180,00 | 175,80 | 178,02 | -2,12% | 1.922,00 |
| 16.01.2026 | 179,08 | 186,24 | 178,90 | 181,88 | 1,45% | 3.216,00 |
| 15.01.2026 | 176,06 | 180,40 | 176,06 | 179,28 | 1,58% | 1.143,00 |
| 14.01.2026 | 179,26 | 180,88 | 175,54 | 176,50 | -1,56% | 2.702,00 |
| 13.01.2026 | 189,28 | 189,46 | 178,26 | 179,30 | -5,09% | 3.265,00 |
| 12.01.2026 | 183,50 | 189,96 | 182,50 | 188,92 | 0,49% | 2.734,00 |
| 09.01.2026 | 193,06 | 194,22 | 187,62 | 188,00 | -2,38% | 1.240,00 |
| 08.01.2026 | 199,30 | 202,60 | 192,58 | 192,58 | -3,76% | 1.337,00 |
| 07.01.2026 | 200,95 | 201,75 | 197,36 | 200,10 | -0,22% | 1.515,00 |
| 06.01.2026 | 191,02 | 200,55 | 191,02 | 200,55 | 4,30% | 2.523,00 |
| 05.01.2026 | 187,40 | 193,74 | 185,74 | 192,28 | 3,63% | 1.127,00 |
| 02.01.2026 | 190,50 | 190,50 | 182,34 | 185,54 | -2,40% | 2.295,00 |
| 30.12.2025 | 188,40 | 190,10 | 188,40 | 190,10 | 0,06% | 362,00 |
| 29.12.2025 | 190,00 | 191,00 | 187,78 | 189,98 | -0,70% | 2.731,00 |
| 23.12.2025 | 193,26 | 193,30 | 187,68 | 191,32 | -0,61% | 724,00 |
| 22.12.2025 | 191,02 | 192,50 | 188,92 | 192,50 | 0,82% | 1.431,00 |
| 19.12.2025 | 189,70 | 191,10 | 186,36 | 190,94 | 0,96% | 1.395,00 |
| 18.12.2025 | 186,04 | 191,32 | 182,02 | 189,12 | 1,95% | 1.141,00 |
| 17.12.2025 | 189,62 | 190,94 | 185,50 | 185,50 | -0,92% | 937,00 |
| 16.12.2025 | 180,52 | 187,22 | 179,86 | 187,22 | 2,45% | 1.015,00 |
| 15.12.2025 | 184,34 | 186,68 | 180,34 | 182,74 | -1,49% | 1.806,00 |
| 12.12.2025 | 187,20 | 188,44 | 184,62 | 185,50 | -1,21% | 1.491,00 |
| 11.12.2025 | 181,02 | 188,38 | 180,10 | 187,78 | 1,72% | 3.899,00 |
| 10.12.2025 | 190,08 | 191,66 | 184,60 | 184,60 | -3,37% | 2.620,00 |
| 09.12.2025 | 192,42 | 194,44 | 189,76 | 191,04 | -0,90% | 2.453,00 |
| 08.12.2025 | 196,18 | 198,00 | 192,78 | 192,78 | -2,33% | 2.561,00 |
| 05.12.2025 | 202,00 | 203,60 | 193,68 | 197,38 | -2,36% | 5.941,00 |
| 04.12.2025 | 207,85 | 210,25 | 200,80 | 202,15 | -11,38% | 9.277,00 |
| 03.12.2025 | 228,55 | 229,30 | 220,85 | 228,10 | 1,88% | 2.032,00 |
| 02.12.2025 | 225,50 | 230,00 | 222,25 | 223,90 | 3,25% | 1.141,00 |
| 01.12.2025 | 216,35 | 217,40 | 212,00 | 216,85 | 0,02% | 1.374,00 |
| 28.11.2025 | 220,00 | 220,00 | 215,50 | 216,80 | 0,81% | 718,00 |
| 27.11.2025 | 216,30 | 224,45 | 213,65 | 215,05 | -0,32% | 255,00 |
| 26.11.2025 | 217,05 | 218,10 | 214,35 | 215,75 | -0,21% | 1.078,00 |
| 25.11.2025 | 211,00 | 216,20 | 207,40 | 216,20 | 3,35% | 731,00 |
| 24.11.2025 | 203,50 | 211,80 | 202,70 | 209,20 | 2,67% | 1.807,00 |
| 21.11.2025 | 211,10 | 216,30 | 199,06 | 203,75 | -4,28% | 5.457,00 |
| 20.11.2025 | 225,50 | 227,00 | 212,25 | 212,85 | -3,43% | 1.119,00 |
| 19.11.2025 | 219,00 | 222,15 | 217,15 | 220,40 | 0,30% | 2.356,00 |
| 18.11.2025 | 215,30 | 221,00 | 212,25 | 219,75 | 0,78% | 2.185,00 |
| 17.11.2025 | 221,95 | 224,05 | 216,55 | 218,05 | -1,60% | 1.414,00 |
| 14.11.2025 | 219,55 | 223,40 | 209,55 | 221,60 | 0,20% | 3.352,00 |
| 13.11.2025 | 232,75 | 233,55 | 219,25 | 221,15 | -4,96% | 2.752,00 |
| 12.11.2025 | 234,40 | 237,75 | 230,85 | 232,70 | -0,98% | 646,00 |
| 11.11.2025 | 235,10 | 235,90 | 229,25 | 235,00 | 0,64% | 1.724,00 |
| 10.11.2025 | 229,75 | 236,00 | 229,75 | 233,50 | 2,71% | 2.054,00 |
| 07.11.2025 | 229,05 | 231,15 | 220,30 | 227,35 | -0,94% | 3.948,00 |
| 06.11.2025 | 228,75 | 240,65 | 226,35 | 229,50 | 0,09% | 2.063,00 |
| 05.11.2025 | 228,80 | 233,95 | 228,05 | 229,30 | -0,86% | 1.816,00 |
| 04.11.2025 | 235,60 | 240,85 | 229,05 | 231,30 | -4,30% | 6.171,00 |
| 03.11.2025 | 239,90 | 244,35 | 237,30 | 241,70 | 1,15% | 2.171,00 |
| 31.10.2025 | 239,00 | 239,95 | 230,80 | 238,95 | 0,57% | 2.012,00 |
| 30.10.2025 | 230,95 | 237,60 | 228,55 | 237,60 | 1,97% | 815,00 |
| 29.10.2025 | 231,65 | 233,40 | 227,30 | 233,00 | 2,35% | 4.385,00 |
| 28.10.2025 | 228,95 | 232,50 | 227,35 | 227,65 | -1,00% | 2.735,00 |
| 27.10.2025 | 225,00 | 230,00 | 224,25 | 229,95 | 3,28% | 4.683,00 |
| 24.10.2025 | 218,65 | 223,35 | 217,05 | 222,65 | 2,60% | 2.809,00 |
| 23.10.2025 | 207,05 | 217,00 | 207,05 | 217,00 | 3,63% | 1.580,00 |
| 22.10.2025 | 214,35 | 214,60 | 205,45 | 209,40 | -1,67% | 1.940,00 |
| 21.10.2025 | 211,05 | 214,20 | 209,05 | 212,95 | 0,80% | 1.053,00 |
| 20.10.2025 | 205,90 | 211,80 | 205,90 | 211,25 | 2,55% | 2.481,00 |
| 17.10.2025 | 202,55 | 206,35 | 195,20 | 206,00 | 0,15% | 3.377,00 |
| 16.10.2025 | 206,95 | 221,70 | 203,15 | 205,70 | -0,58% | 3.940,00 |
| 15.10.2025 | 207,25 | 210,75 | 206,85 | 206,90 | -0,60% | 1.644,00 |
| 14.10.2025 | 212,05 | 212,05 | 206,00 | 208,15 | -2,57% | 2.080,00 |
| 13.10.2025 | 210,00 | 214,80 | 210,00 | 213,65 | 2,30% | 2.197,00 |
| 10.10.2025 | 218,65 | 220,40 | 207,80 | 208,85 | -3,82% | 5.599,00 |
| 09.10.2025 | 214,85 | 219,50 | 211,35 | 217,15 | 1,21% | 4.068,00 |
| 08.10.2025 | 203,60 | 216,60 | 200,20 | 214,55 | 5,87% | 3.549,00 |
| 07.10.2025 | 208,60 | 209,35 | 197,76 | 202,65 | -1,96% | 2.481,00 |
| 06.10.2025 | 201,50 | 209,70 | 200,40 | 206,70 | 3,61% | 2.798,00 |
| 03.10.2025 | 205,85 | 207,45 | 199,28 | 199,50 | -2,73% | 1.960,00 |
| 02.10.2025 | 197,62 | 205,45 | 195,52 | 205,10 | 4,72% | 1.959,00 |
| 01.10.2025 | 192,02 | 197,38 | 188,92 | 195,86 | 1,88% | 1.513,00 |
| 30.09.2025 | 192,66 | 192,88 | 189,00 | 192,24 | -0,90% | 1.080,00 |
| 29.09.2025 | 191,30 | 196,08 | 191,30 | 193,98 | 1,30% | 1.059,00 |
| 26.09.2025 | 188,44 | 193,20 | 188,44 | 191,50 | 0,70% | 796,00 |
| 25.09.2025 | 190,56 | 191,84 | 185,66 | 190,16 | 0,52% | 1.720,00 |
| 24.09.2025 | 191,82 | 193,14 | 189,06 | 189,18 | -0,19% | 2.816,00 |
| 23.09.2025 | 195,02 | 195,50 | 189,32 | 189,54 | -2,49% | 2.153,00 |
| 22.09.2025 | 197,46 | 197,46 | 191,36 | 194,38 | -0,98% | 4.066,00 |
| 19.09.2025 | 189,52 | 197,00 | 188,04 | 196,30 | 4,19% | 2.049,00 |
| 18.09.2025 | 185,58 | 188,40 | 185,20 | 188,40 | 2,16% | 4.120,00 |
| 17.09.2025 | 183,28 | 184,58 | 181,16 | 184,42 | 0,95% | 1.579,00 |
| 16.09.2025 | 192,00 | 193,04 | 182,06 | 182,68 | -4,83% | 3.118,00 |
| 15.09.2025 | 187,16 | 194,32 | 187,16 | 191,96 | 1,63% | 1.365,00 |
| 12.09.2025 | 192,58 | 192,58 | 188,10 | 188,88 | -1,21% | 1.241,00 |
| 11.09.2025 | 192,12 | 194,56 | 191,20 | 191,20 | -1,11% | 689,00 |
| 10.09.2025 | 197,22 | 197,94 | 191,50 | 193,34 | 0,44% | 2.161,00 |
| 09.09.2025 | 193,58 | 194,18 | 189,56 | 192,50 | 0,16% | 1.028,00 |
| 08.09.2025 | 193,76 | 196,54 | 192,20 | 192,20 | 0,01% | 1.167,00 |
| 05.09.2025 | 191,00 | 193,00 | 188,94 | 192,18 | 0,36% | 1.620,00 |
| 04.09.2025 | 193,98 | 194,66 | 184,98 | 191,50 | -2,67% | 5.119,00 |
| 03.09.2025 | 200,25 | 202,70 | 195,38 | 196,76 | -1,72% | 2.714,00 |
| 02.09.2025 | 200,45 | 204,00 | 196,26 | 200,20 | -0,99% | 5.796,00 |
| 01.09.2025 | 205,05 | 205,55 | 200,50 | 202,20 | -0,47% | 2.055,00 |