200,615€
-0,78%
Echtzeit-Aktienkurs Snowflake Inc.
Bid:
Ask:
Aktienkurse zur Snowflake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 201,52 | 204,00 | 196,53 | 200,73 | -0,73% | 5.796,00 |
| 01.09.2025 | 205,05 | 205,55 | 200,50 | 202,20 | -0,47% | 2.055,00 |
| 29.08.2025 | 207,50 | 209,45 | 199,66 | 203,15 | -0,42% | 6.960,00 |
| 28.08.2025 | 194,00 | 213,55 | 189,34 | 204,00 | 18,41% | 28.727,00 |
| 27.08.2025 | 175,68 | 176,96 | 169,64 | 172,28 | 3,19% | 11.537,00 |
| 26.08.2025 | 167,02 | 168,88 | 166,08 | 166,96 | -0,86% | 2.284,00 |
| 25.08.2025 | 169,68 | 170,70 | 167,60 | 168,40 | 0,00% | 3.329,00 |
| 22.08.2025 | 168,86 | 170,98 | 166,10 | 168,40 | 0,27% | 1.200,00 |
| 21.08.2025 | 168,64 | 169,08 | 164,94 | 167,94 | 0,70% | 1.717,00 |
| 20.08.2025 | 165,68 | 170,26 | 163,06 | 166,78 | 0,49% | 1.271,00 |
| 19.08.2025 | 168,62 | 170,98 | 164,50 | 165,96 | -2,10% | 1.080,00 |
| 18.08.2025 | 170,00 | 171,46 | 168,20 | 169,52 | -0,57% | 1.783,00 |
| 15.08.2025 | 166,16 | 171,02 | 166,16 | 170,50 | 1,78% | 1.805,00 |
| 14.08.2025 | 169,58 | 169,58 | 166,10 | 167,52 | -0,11% | 1.673,00 |
| 13.08.2025 | 164,14 | 169,10 | 164,02 | 167,70 | 1,44% | 2.576,00 |
| 12.08.2025 | 165,90 | 167,16 | 161,70 | 165,32 | 0,19% | 1.498,00 |
| 11.08.2025 | 166,02 | 169,46 | 165,00 | 165,00 | 0,15% | 1.927,00 |
| 08.08.2025 | 177,00 | 177,88 | 164,68 | 164,76 | -6,40% | 3.090,00 |
| 07.08.2025 | 182,06 | 188,70 | 172,94 | 176,02 | -2,12% | 1.547,00 |
| 06.08.2025 | 177,92 | 180,56 | 177,02 | 179,84 | 1,18% | 625,00 |
| 05.08.2025 | 180,98 | 183,34 | 176,98 | 177,74 | -1,49% | 928,00 |
| 04.08.2025 | 176,00 | 181,46 | 176,00 | 180,42 | 1,75% | 1.547,00 |
| 01.08.2025 | 195,28 | 195,28 | 175,14 | 177,32 | -9,56% | 4.303,00 |
| 31.07.2025 | 195,00 | 200,95 | 194,12 | 196,06 | 2,00% | 7.172,00 |
| 30.07.2025 | 190,88 | 193,42 | 188,46 | 192,22 | 1,46% | 2.272,00 |
| 29.07.2025 | 187,22 | 191,42 | 187,22 | 189,46 | 0,18% | 2.817,00 |
| 28.07.2025 | 189,28 | 190,32 | 187,36 | 189,12 | 0,83% | 3.273,00 |
| 25.07.2025 | 182,38 | 188,48 | 182,00 | 187,56 | 2,96% | 1.148,00 |
| 24.07.2025 | 183,20 | 183,20 | 180,46 | 182,16 | 0,83% | 1.201,00 |
| 23.07.2025 | 180,10 | 182,36 | 179,98 | 180,66 | -0,79% | 1.521,00 |
| 22.07.2025 | 183,14 | 184,56 | 181,16 | 182,10 | -1,58% | 970,00 |
| 21.07.2025 | 185,66 | 187,84 | 184,12 | 185,02 | -0,56% | 2.306,00 |
| 18.07.2025 | 182,02 | 186,70 | 182,00 | 186,06 | 1,43% | 1.550,00 |
| 17.07.2025 | 183,26 | 184,34 | 181,48 | 183,44 | 0,66% | 1.380,00 |
| 16.07.2025 | 181,50 | 184,10 | 180,00 | 182,24 | -1,24% | 1.074,00 |
| 15.07.2025 | 184,82 | 185,08 | 182,88 | 184,52 | 0,97% | 553,00 |
| 14.07.2025 | 179,36 | 184,00 | 177,34 | 182,74 | 1,61% | 1.538,00 |
| 11.07.2025 | 182,70 | 184,78 | 179,18 | 179,84 | -1,37% | 1.955,00 |
| 10.07.2025 | 187,42 | 189,72 | 182,34 | 182,34 | -3,86% | 1.837,00 |
| 09.07.2025 | 189,48 | 191,98 | 188,92 | 189,66 | -0,58% | 1.816,00 |
| 08.07.2025 | 192,94 | 193,98 | 189,22 | 190,76 | -0,69% | 2.097,00 |
| 07.07.2025 | 187,30 | 192,08 | 185,50 | 192,08 | 2,79% | 1.539,00 |
| 04.07.2025 | 186,86 | 187,84 | 186,00 | 186,86 | -1,18% | 562,00 |
| 03.07.2025 | 183,80 | 189,10 | 183,80 | 189,10 | 3,25% | 685,00 |
| 02.07.2025 | 184,70 | 186,00 | 182,32 | 183,14 | -0,01% | 1.318,00 |
| 01.07.2025 | 190,62 | 190,86 | 182,66 | 183,16 | -3,40% | 1.654,00 |
| 30.06.2025 | 191,76 | 192,98 | 189,26 | 189,60 | 0,00% | 2.361,00 |
| 27.06.2025 | 189,00 | 191,82 | 188,44 | 189,60 | 0,20% | 1.240,00 |
| 26.06.2025 | 191,18 | 191,46 | 184,24 | 189,22 | -0,48% | 1.332,00 |
| 25.06.2025 | 192,28 | 194,26 | 189,34 | 190,14 | -1,16% | 2.094,00 |
| 24.06.2025 | 186,52 | 193,14 | 186,52 | 192,38 | 4,10% | 3.468,00 |
| 23.06.2025 | 181,70 | 186,28 | 180,46 | 184,80 | 0,51% | 1.806,00 |
| 20.06.2025 | 183,16 | 187,42 | 183,08 | 183,86 | 1,03% | 1.753,00 |
| 19.06.2025 | 179,72 | 185,00 | 177,88 | 181,98 | -1,63% | 1.352,00 |
| 18.06.2025 | 183,40 | 185,06 | 181,30 | 185,00 | 1,57% | 2.093,00 |
| 17.06.2025 | 180,52 | 182,88 | 178,68 | 182,14 | 0,83% | 2.384,00 |
| 16.06.2025 | 181,08 | 182,76 | 178,30 | 180,64 | 0,01% | 1.735,00 |
| 13.06.2025 | 181,08 | 184,00 | 176,60 | 180,62 | -0,75% | 2.861,00 |
| 12.06.2025 | 179,44 | 183,70 | 177,42 | 181,98 | 0,46% | 1.475,00 |
| 11.06.2025 | 180,34 | 182,84 | 179,50 | 181,14 | -0,48% | 1.750,00 |
| 10.06.2025 | 184,24 | 186,52 | 181,46 | 182,02 | -1,40% | 1.594,00 |
| 09.06.2025 | 185,42 | 186,44 | 183,60 | 184,60 | -0,17% | 1.687,00 |
| 06.06.2025 | 183,62 | 187,00 | 181,40 | 184,92 | 0,50% | 1.006,00 |
| 05.06.2025 | 184,54 | 186,84 | 182,32 | 184,00 | 0,10% | 2.683,00 |
| 04.06.2025 | 183,90 | 190,50 | 180,02 | 183,82 | -0,04% | 5.298,00 |
| 03.06.2025 | 184,46 | 185,00 | 182,36 | 183,90 | 0,00% | 2.407,00 |
| 02.06.2025 | 180,92 | 184,00 | 177,70 | 183,90 | 1,85% | 1.822,00 |
| 30.05.2025 | 178,50 | 180,56 | 176,44 | 180,56 | 1,07% | 2.654,00 |
| 29.05.2025 | 183,00 | 186,00 | 177,98 | 178,64 | -1,07% | 2.433,00 |
| 28.05.2025 | 181,56 | 183,88 | 180,58 | 180,58 | -0,76% | 3.905,00 |
| 27.05.2025 | 179,26 | 183,42 | 178,02 | 181,96 | 1,12% | 3.047,00 |
| 26.05.2025 | 175,50 | 180,38 | 175,48 | 179,94 | 2,47% | 2.763,00 |
| 23.05.2025 | 177,02 | 181,00 | 173,90 | 175,60 | -2,33% | 8.637,00 |
| 22.05.2025 | 168,80 | 180,42 | 168,72 | 179,78 | 13,44% | 14.170,00 |
| 21.05.2025 | 160,02 | 162,30 | 158,48 | 158,48 | -2,05% | 2.493,00 |
| 20.05.2025 | 160,62 | 163,72 | 160,00 | 161,80 | 0,12% | 2.256,00 |
| 19.05.2025 | 159,92 | 162,78 | 158,10 | 161,60 | -1,62% | 2.514,00 |
| 16.05.2025 | 164,08 | 165,00 | 161,78 | 164,26 | 0,71% | 1.561,00 |
| 15.05.2025 | 160,02 | 163,86 | 158,30 | 163,10 | 0,94% | 1.589,00 |
| 14.05.2025 | 161,66 | 163,22 | 160,52 | 161,58 | -0,79% | 1.135,00 |
| 13.05.2025 | 162,80 | 164,48 | 160,28 | 162,86 | -0,07% | 2.532,00 |
| 12.05.2025 | 157,30 | 165,26 | 157,30 | 162,98 | 5,67% | 3.163,00 |
| 09.05.2025 | 157,04 | 157,32 | 152,98 | 154,24 | -0,77% | 832,00 |
| 08.05.2025 | 152,20 | 157,10 | 152,20 | 155,44 | 3,97% | 1.017,00 |
| 07.05.2025 | 149,54 | 150,14 | 147,32 | 149,50 | 0,61% | 986,00 |
| 06.05.2025 | 147,20 | 149,00 | 145,02 | 148,60 | -0,35% | 1.087,00 |
| 05.05.2025 | 145,98 | 150,42 | 145,42 | 149,12 | 0,55% | 1.241,00 |
| 02.05.2025 | 145,84 | 150,92 | 144,26 | 148,30 | 6,60% | 1.464,00 |
| 30.04.2025 | 140,08 | 140,98 | 135,48 | 139,12 | -1,26% | 1.831,00 |
| 29.04.2025 | 140,06 | 141,80 | 138,48 | 140,90 | 0,90% | 513,00 |
| 28.04.2025 | 137,60 | 140,20 | 137,60 | 139,64 | 0,22% | 1.480,00 |
| 25.04.2025 | 140,94 | 142,76 | 138,00 | 139,34 | 0,43% | 1.193,00 |
| 24.04.2025 | 132,14 | 139,64 | 129,50 | 138,74 | 5,41% | 1.890,00 |
| 23.04.2025 | 127,00 | 133,16 | 126,02 | 131,62 | 7,80% | 853,00 |
| 22.04.2025 | 120,00 | 123,24 | 119,02 | 122,10 | -3,34% | 1.175,00 |
| 17.04.2025 | 130,08 | 130,76 | 125,12 | 126,32 | -1,13% | 772,00 |
| 16.04.2025 | 125,00 | 130,30 | 123,48 | 127,76 | -1,24% | 1.144,00 |
| 15.04.2025 | 127,22 | 130,34 | 126,14 | 129,36 | 1,68% | 1.217,00 |
| 14.04.2025 | 129,00 | 131,66 | 126,76 | 127,22 | -0,11% | 1.217,00 |
| 11.04.2025 | 126,60 | 130,10 | 124,50 | 127,36 | -1,56% | 2.022,00 |