148,940€
-2,37%
Echtzeit-Aktienkurs Snowflake Inc.
Bid:
Ask:
Aktienkurse zur Snowflake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 151,68 | 151,88 | 148,21 | 149,01 | -2,33% | 1.812,00 |
| 16.05.2024 | 150,26 | 152,56 | 150,26 | 152,56 | 0,65% | 1.201,00 |
| 15.05.2024 | 147,66 | 151,58 | 146,78 | 151,58 | 1,84% | 1.625,00 |
| 14.05.2024 | 148,94 | 149,64 | 147,12 | 148,84 | 0,26% | 2.266,00 |
| 13.05.2024 | 145,84 | 149,40 | 145,78 | 148,46 | 2,09% | 1.628,00 |
| 10.05.2024 | 145,80 | 146,48 | 144,58 | 145,42 | -0,15% | 1.828,00 |
| 09.05.2024 | 146,96 | 147,38 | 145,42 | 145,64 | -0,72% | 426,00 |
| 08.05.2024 | 147,42 | 150,48 | 146,50 | 146,70 | -1,28% | 2.075,00 |
| 07.05.2024 | 151,52 | 152,16 | 147,22 | 148,60 | -2,24% | 4.253,00 |
| 06.05.2024 | 149,36 | 152,00 | 147,90 | 152,00 | 2,55% | 3.148,00 |
| 03.05.2024 | 146,62 | 148,66 | 146,54 | 148,22 | 0,68% | 1.115,00 |
| 02.05.2024 | 147,36 | 150,98 | 145,00 | 147,22 | 0,67% | 2.359,00 |
| 30.04.2024 | 146,98 | 147,84 | 145,30 | 146,24 | -0,52% | 1.010,00 |
| 29.04.2024 | 147,86 | 148,80 | 146,20 | 147,00 | -0,51% | 3.394,00 |
| 26.04.2024 | 149,20 | 149,26 | 146,38 | 147,76 | 4,25% | 3.169,00 |
| 25.04.2024 | 142,00 | 143,52 | 139,82 | 141,74 | -1,73% | 2.784,00 |
| 24.04.2024 | 142,30 | 144,92 | 142,00 | 144,24 | 1,89% | 2.216,00 |
| 23.04.2024 | 138,48 | 142,16 | 137,52 | 141,56 | 2,15% | 1.606,00 |
| 22.04.2024 | 137,02 | 139,04 | 135,82 | 138,58 | 1,36% | 2.381,00 |
| 19.04.2024 | 138,70 | 139,82 | 135,64 | 136,72 | -1,81% | 3.470,00 |
| 18.04.2024 | 140,98 | 141,44 | 138,78 | 139,24 | -0,21% | 1.761,00 |
| 17.04.2024 | 142,38 | 142,78 | 139,54 | 139,54 | -1,65% | 1.154,00 |
| 16.04.2024 | 143,00 | 143,58 | 140,40 | 141,88 | -0,50% | 5.284,00 |
| 15.04.2024 | 149,78 | 149,98 | 142,52 | 142,60 | -4,15% | 5.005,00 |
| 12.04.2024 | 149,60 | 151,50 | 146,96 | 148,78 | 0,00% | 4.292,00 |
| 11.04.2024 | 143,46 | 148,78 | 142,50 | 148,78 | 5,13% | 3.883,00 |
| 10.04.2024 | 143,98 | 144,00 | 140,80 | 141,52 | -1,01% | 2.910,00 |
| 09.04.2024 | 143,66 | 144,00 | 142,00 | 142,96 | 0,38% | 1.905,00 |
| 08.04.2024 | 142,68 | 143,38 | 140,00 | 142,42 | 0,41% | 3.980,00 |
| 05.04.2024 | 140,88 | 143,64 | 139,52 | 141,84 | 1,68% | 4.681,00 |
| 04.04.2024 | 142,80 | 143,56 | 138,84 | 139,50 | -1,37% | 6.611,00 |
| 03.04.2024 | 143,56 | 145,26 | 141,02 | 141,44 | -2,62% | 3.423,00 |
| 02.04.2024 | 149,98 | 149,98 | 144,38 | 145,24 | -3,30% | 4.688,00 |
| 28.03.2024 | 152,20 | 153,80 | 149,00 | 150,20 | -1,83% | 10.647,00 |
| 27.03.2024 | 145,40 | 153,40 | 145,40 | 153,00 | 4,37% | 2.365,00 |
| 26.03.2024 | 145,40 | 148,40 | 145,40 | 146,60 | 0,00% | 2.893,00 |
| 25.03.2024 | 147,60 | 148,60 | 145,20 | 146,60 | -0,54% | 3.605,00 |
| 22.03.2024 | 145,80 | 148,20 | 145,20 | 147,40 | 1,66% | 2.829,00 |
| 21.03.2024 | 151,00 | 155,00 | 145,00 | 145,00 | -3,85% | 5.662,00 |
| 20.03.2024 | 145,60 | 150,80 | 144,80 | 150,80 | 3,43% | 6.349,00 |
| 19.03.2024 | 143,80 | 145,80 | 139,60 | 145,80 | 1,82% | 4.076,00 |
| 18.03.2024 | 144,20 | 146,40 | 142,80 | 143,20 | -1,10% | 4.151,00 |
| 15.03.2024 | 144,80 | 147,60 | 143,80 | 144,80 | -0,28% | 5.199,00 |
| 14.03.2024 | 149,80 | 151,40 | 145,00 | 145,20 | -1,76% | 3.934,00 |
| 13.03.2024 | 149,00 | 152,40 | 147,20 | 147,80 | -0,67% | 5.175,00 |
| 12.03.2024 | 149,80 | 150,40 | 146,20 | 148,80 | -0,13% | 5.223,00 |
| 11.03.2024 | 148,80 | 149,40 | 146,80 | 149,00 | 0,27% | 5.471,00 |
| 08.03.2024 | 154,20 | 155,00 | 147,60 | 148,60 | -3,51% | 6.885,00 |
| 07.03.2024 | 153,00 | 155,20 | 150,20 | 154,00 | 0,39% | 5.480,00 |
| 06.03.2024 | 156,80 | 157,80 | 150,00 | 153,40 | -0,65% | 9.962,00 |
| 05.03.2024 | 163,40 | 163,40 | 153,40 | 154,40 | -5,51% | 10.342,00 |
| 04.03.2024 | 172,00 | 173,00 | 161,60 | 163,40 | -4,89% | 23.853,00 |
| 01.03.2024 | 174,80 | 179,00 | 171,80 | 171,80 | -1,38% | 17.751,00 |
| 29.02.2024 | 169,40 | 176,00 | 162,20 | 174,20 | -17,64% | 60.180,00 |
| 28.02.2024 | 218,00 | 218,50 | 209,00 | 211,50 | -2,08% | 2.816,00 |
| 27.02.2024 | 214,00 | 217,50 | 213,00 | 216,00 | 1,17% | 4.422,00 |
| 26.02.2024 | 213,00 | 215,00 | 209,50 | 213,50 | 0,71% | 2.321,00 |
| 23.02.2024 | 208,00 | 215,50 | 205,00 | 212,00 | 1,44% | 3.598,00 |
| 22.02.2024 | 207,50 | 210,00 | 204,00 | 209,00 | 5,88% | 2.723,00 |
| 21.02.2024 | 200,00 | 204,50 | 195,80 | 197,40 | -2,76% | 2.964,00 |
| 20.02.2024 | 211,00 | 213,50 | 199,20 | 203,00 | -4,02% | 4.833,00 |
| 19.02.2024 | 213,50 | 215,50 | 209,00 | 211,50 | -1,17% | 2.148,00 |
| 16.02.2024 | 217,50 | 218,50 | 213,00 | 214,00 | -0,47% | 2.136,00 |
| 15.02.2024 | 220,50 | 223,00 | 213,00 | 215,00 | -1,83% | 4.902,00 |
| 14.02.2024 | 212,00 | 219,50 | 212,00 | 219,00 | 2,82% | 3.399,00 |
| 13.02.2024 | 213,00 | 216,50 | 203,50 | 213,00 | -1,16% | 7.941,00 |
| 12.02.2024 | 218,00 | 220,50 | 213,00 | 215,50 | -0,69% | 4.351,00 |
| 09.02.2024 | 210,50 | 218,00 | 210,50 | 217,00 | 4,58% | 6.186,00 |
| 08.02.2024 | 204,00 | 210,00 | 202,50 | 207,50 | 2,72% | 5.636,00 |
| 07.02.2024 | 199,80 | 203,50 | 198,00 | 202,00 | 2,12% | 2.543,00 |
| 06.02.2024 | 202,50 | 202,50 | 194,20 | 197,80 | -1,59% | 2.437,00 |
| 05.02.2024 | 202,50 | 205,00 | 196,80 | 201,00 | -0,99% | 6.090,00 |
| 02.02.2024 | 192,00 | 203,50 | 189,00 | 203,00 | 10,45% | 7.529,00 |
| 01.02.2024 | 182,40 | 184,20 | 181,00 | 183,80 | 1,66% | 2.285,00 |
| 31.01.2024 | 188,00 | 188,80 | 179,60 | 180,80 | -4,64% | 3.172,00 |
| 30.01.2024 | 193,00 | 195,00 | 189,00 | 189,60 | -2,17% | 2.156,00 |
| 29.01.2024 | 187,80 | 193,80 | 185,00 | 193,80 | 3,97% | 1.852,00 |
| 26.01.2024 | 188,40 | 189,00 | 185,20 | 186,40 | -1,17% | 1.896,00 |
| 25.01.2024 | 188,00 | 193,00 | 186,20 | 188,60 | 0,86% | 2.160,00 |
| 24.01.2024 | 190,00 | 197,20 | 187,00 | 187,00 | -1,06% | 3.533,00 |
| 23.01.2024 | 183,80 | 189,80 | 182,60 | 189,00 | 2,72% | 2.960,00 |
| 22.01.2024 | 178,00 | 185,40 | 178,00 | 184,00 | 3,95% | 6.060,00 |
| 19.01.2024 | 173,20 | 177,00 | 171,40 | 177,00 | 2,79% | 1.018,00 |
| 18.01.2024 | 173,20 | 176,80 | 170,00 | 172,20 | 0,00% | 1.345,00 |
| 17.01.2024 | 173,40 | 173,40 | 169,00 | 172,20 | 0,00% | 1.801,00 |
| 16.01.2024 | 173,20 | 174,80 | 171,60 | 172,20 | -1,49% | 1.973,00 |
| 15.01.2024 | 173,20 | 177,00 | 173,20 | 174,80 | 0,23% | 500,00 |
| 12.01.2024 | 176,00 | 178,20 | 172,40 | 174,40 | -2,68% | 2.073,00 |
| 11.01.2024 | 180,40 | 183,20 | 178,00 | 179,20 | -0,44% | 1.419,00 |
| 10.01.2024 | 181,40 | 182,60 | 178,00 | 180,00 | 0,11% | 2.265,00 |
| 09.01.2024 | 178,20 | 181,00 | 177,80 | 179,80 | 0,11% | 1.880,00 |
| 08.01.2024 | 173,80 | 179,60 | 171,40 | 179,60 | 3,82% | 1.812,00 |
| 05.01.2024 | 170,00 | 174,20 | 166,60 | 173,00 | 2,85% | 2.969,00 |
| 04.01.2024 | 169,40 | 170,60 | 164,60 | 168,20 | -0,36% | 1.909,00 |
| 03.01.2024 | 173,20 | 173,20 | 167,80 | 168,80 | -1,86% | 6.065,00 |
| 02.01.2024 | 180,80 | 183,40 | 171,40 | 172,00 | -5,18% | 4.584,00 |
| 29.12.2023 | 181,20 | 182,60 | 180,00 | 181,40 | -0,11% | 584,00 |
| 28.12.2023 | 180,20 | 182,40 | 178,60 | 181,60 | 1,68% | 1.288,00 |
| 27.12.2023 | 179,40 | 181,00 | 177,40 | 178,60 | 0,56% | 1.338,00 |
| 22.12.2023 | 177,40 | 179,40 | 177,00 | 177,60 | -0,34% | 1.056,00 |