183,370€
-0,29%
Echtzeit-Aktienkurs Snowflake Inc.
Bid:
Ask:
Aktienkurse zur Snowflake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 183,46 | 185,22 | 182,09 | 183,43 | -0,26% | 1.157,00 |
| 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 |
| 10.04.2025 | 135,80 | 137,50 | 126,68 | 129,38 | -6,48% | 2.235,00 |
| 09.04.2025 | 116,02 | 138,34 | 116,02 | 138,34 | 15,88% | 2.874,00 |
| 08.04.2025 | 122,92 | 128,48 | 119,38 | 119,38 | 0,91% | 5.539,00 |
| 07.04.2025 | 111,20 | 125,00 | 100,02 | 118,30 | -1,25% | 7.067,00 |
| 04.04.2025 | 124,24 | 126,62 | 114,58 | 119,80 | -5,52% | 9.255,00 |
| 03.04.2025 | 137,14 | 137,14 | 124,40 | 126,80 | -10,62% | 7.310,00 |
| 02.04.2025 | 138,62 | 142,50 | 134,52 | 141,86 | 3,52% | 1.939,00 |
| 01.04.2025 | 134,02 | 137,78 | 133,94 | 137,04 | 1,60% | 771,00 |
| 31.03.2025 | 136,98 | 136,98 | 131,78 | 134,88 | -2,70% | 2.802,00 |
| 28.03.2025 | 144,86 | 145,94 | 137,50 | 138,62 | -4,92% | 1.351,00 |
| 27.03.2025 | 148,32 | 148,32 | 143,74 | 145,80 | -2,41% | 923,00 |
| 26.03.2025 | 151,66 | 152,50 | 147,36 | 149,40 | -1,58% | 2.795,00 |
| 25.03.2025 | 152,00 | 153,80 | 149,94 | 151,80 | -0,07% | 6.241,00 |
| 24.03.2025 | 147,88 | 153,90 | 147,84 | 151,90 | 4,63% | 1.396,00 |
| 21.03.2025 | 145,14 | 145,58 | 142,00 | 145,18 | -0,30% | 571,00 |
| 20.03.2025 | 143,50 | 146,40 | 141,56 | 145,62 | 2,38% | 1.676,00 |
| 19.03.2025 | 142,00 | 144,24 | 140,60 | 142,24 | 1,35% | 913,00 |
| 18.03.2025 | 143,36 | 143,36 | 137,52 | 140,34 | -2,20% | 1.875,00 |
| 17.03.2025 | 143,32 | 144,58 | 141,76 | 143,50 | -0,19% | 2.771,00 |
| 14.03.2025 | 140,52 | 144,62 | 138,80 | 143,78 | 4,22% | 2.643,00 |
| 13.03.2025 | 138,68 | 140,38 | 134,62 | 137,96 | -1,79% | 1.298,00 |
| 12.03.2025 | 137,76 | 143,70 | 137,64 | 140,48 | 2,60% | 2.328,00 |
| 11.03.2025 | 134,94 | 142,00 | 133,18 | 136,92 | 1,39% | 4.733,00 |
| 10.03.2025 | 146,42 | 146,42 | 135,04 | 135,04 | -8,00% | 5.461,00 |
| 07.03.2025 | 145,52 | 146,90 | 137,10 | 146,78 | 1,41% | 5.329,00 |
| 06.03.2025 | 160,98 | 164,20 | 144,72 | 144,74 | -11,44% | 6.266,00 |
| 05.03.2025 | 165,72 | 167,22 | 158,02 | 163,44 | -0,34% | 1.991,00 |
| 04.03.2025 | 165,74 | 167,66 | 157,62 | 164,00 | -1,03% | 7.719,00 |
| 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 |