160,870€
-1,67%
Echtzeit-Aktienkurs Snowflake Inc.
Bid:
Ask:
Aktienkurse zur Snowflake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.10.2024 | 103,00 | 104,42 | 102,52 | 103,42 | 0,06% | 4.299,00 |
| 07.10.2024 | 104,48 | 104,88 | 103,32 | 103,36 | -1,17% | 6.182,00 |
| 04.10.2024 | 100,00 | 105,44 | 99,73 | 104,58 | 4,68% | 1.835,00 |
| 03.10.2024 | 99,52 | 100,02 | 98,70 | 99,90 | 0,59% | 1.060,00 |
| 02.10.2024 | 100,20 | 100,84 | 98,77 | 99,31 | -0,73% | 2.398,00 |
| 01.10.2024 | 103,60 | 104,64 | 99,37 | 100,04 | -2,59% | 2.016,00 |
| 30.09.2024 | 101,26 | 103,58 | 100,02 | 102,70 | 0,35% | 1.657,00 |
| 27.09.2024 | 100,60 | 103,02 | 100,00 | 102,34 | 1,39% | 1.050,00 |
| 26.09.2024 | 103,10 | 103,34 | 98,62 | 100,94 | -0,41% | 7.002,00 |
| 25.09.2024 | 100,00 | 103,92 | 99,61 | 101,36 | 0,64% | 3.718,00 |
| 24.09.2024 | 99,49 | 101,04 | 97,71 | 100,72 | -1,18% | 4.534,00 |
| 23.09.2024 | 99,51 | 102,52 | 98,90 | 101,92 | 2,94% | 4.313,00 |
| 20.09.2024 | 101,52 | 102,22 | 98,27 | 99,01 | -3,01% | 1.669,00 |
| 19.09.2024 | 100,84 | 102,96 | 100,50 | 102,08 | 2,42% | 2.408,00 |
| 18.09.2024 | 100,02 | 101,10 | 99,00 | 99,67 | -1,34% | 1.152,00 |
| 17.09.2024 | 101,78 | 102,12 | 100,16 | 101,02 | 0,02% | 995,00 |
| 16.09.2024 | 102,32 | 102,66 | 100,10 | 101,00 | -1,23% | 1.377,00 |
| 13.09.2024 | 102,64 | 103,68 | 101,60 | 102,26 | 0,29% | 1.505,00 |
| 12.09.2024 | 101,66 | 102,70 | 101,36 | 101,96 | 0,30% | 779,00 |
| 11.09.2024 | 99,60 | 101,78 | 98,40 | 101,66 | 1,62% | 3.124,00 |
| 10.09.2024 | 99,79 | 100,36 | 98,15 | 100,04 | 1,14% | 2.551,00 |
| 09.09.2024 | 98,11 | 100,98 | 98,11 | 98,91 | 1,01% | 2.324,00 |
| 06.09.2024 | 100,02 | 101,32 | 96,73 | 97,92 | -3,43% | 3.380,00 |
| 05.09.2024 | 100,30 | 102,00 | 98,72 | 101,40 | 1,38% | 1.027,00 |
| 04.09.2024 | 99,49 | 101,76 | 98,02 | 100,02 | 0,75% | 2.785,00 |
| 03.09.2024 | 103,00 | 103,74 | 99,28 | 99,28 | -2,97% | 2.767,00 |
| 02.09.2024 | 102,62 | 104,00 | 102,14 | 102,32 | -0,51% | 1.497,00 |
| 30.08.2024 | 103,52 | 104,68 | 102,02 | 102,84 | -0,10% | 2.882,00 |
| 29.08.2024 | 99,01 | 105,60 | 99,01 | 102,94 | 2,39% | 5.081,00 |
| 28.08.2024 | 103,20 | 104,02 | 99,30 | 100,54 | -2,50% | 6.664,00 |
| 27.08.2024 | 106,44 | 106,58 | 103,12 | 103,12 | -2,59% | 3.099,00 |
| 26.08.2024 | 103,88 | 107,42 | 103,00 | 105,86 | 2,18% | 14.020,00 |
| 23.08.2024 | 104,30 | 105,42 | 101,68 | 103,60 | -0,23% | 13.045,00 |
| 22.08.2024 | 111,50 | 112,18 | 103,84 | 103,84 | -14,34% | 35.843,00 |
| 21.08.2024 | 119,02 | 121,76 | 118,36 | 121,22 | 2,31% | 8.431,00 |
| 20.08.2024 | 118,72 | 120,08 | 117,76 | 118,48 | -0,07% | 4.974,00 |
| 19.08.2024 | 113,00 | 119,70 | 113,00 | 118,56 | 2,07% | 5.713,00 |
| 16.08.2024 | 115,54 | 117,80 | 114,00 | 116,16 | 0,59% | 5.810,00 |
| 15.08.2024 | 114,00 | 117,02 | 109,56 | 115,48 | 0,26% | 7.348,00 |
| 14.08.2024 | 116,00 | 116,44 | 113,38 | 115,18 | -0,26% | 1.396,00 |
| 13.08.2024 | 113,60 | 116,16 | 112,28 | 115,48 | 2,63% | 1.916,00 |
| 12.08.2024 | 115,06 | 115,06 | 111,84 | 112,52 | -0,62% | 2.975,00 |
| 09.08.2024 | 112,10 | 113,38 | 110,50 | 113,22 | 2,00% | 1.205,00 |
| 08.08.2024 | 103,94 | 111,68 | 103,86 | 111,00 | 5,01% | 3.427,00 |
| 07.08.2024 | 105,02 | 111,06 | 105,02 | 105,70 | -0,77% | 3.510,00 |
| 06.08.2024 | 106,00 | 107,42 | 103,14 | 106,52 | 3,36% | 3.681,00 |
| 05.08.2024 | 103,00 | 105,44 | 97,56 | 103,06 | -5,86% | 9.066,00 |
| 02.08.2024 | 114,06 | 114,06 | 107,02 | 109,48 | -3,46% | 8.070,00 |
| 01.08.2024 | 120,26 | 121,00 | 112,64 | 113,40 | -6,90% | 4.887,00 |
| 31.07.2024 | 118,64 | 122,26 | 118,02 | 121,80 | 2,96% | 2.205,00 |
| 30.07.2024 | 119,60 | 120,96 | 117,42 | 118,30 | -1,50% | 1.476,00 |
| 29.07.2024 | 119,02 | 120,62 | 118,82 | 120,10 | 0,60% | 2.177,00 |
| 26.07.2024 | 120,36 | 121,34 | 118,38 | 119,38 | -1,58% | 1.945,00 |
| 25.07.2024 | 116,52 | 122,40 | 115,52 | 121,30 | 4,32% | 5.449,00 |
| 24.07.2024 | 121,04 | 122,50 | 115,78 | 116,28 | -4,74% | 4.440,00 |
| 23.07.2024 | 119,52 | 123,42 | 119,52 | 122,06 | 0,48% | 2.487,00 |
| 22.07.2024 | 120,56 | 121,66 | 119,24 | 121,48 | 1,81% | 1.845,00 |
| 19.07.2024 | 120,84 | 120,84 | 118,34 | 119,32 | -0,47% | 4.031,00 |
| 18.07.2024 | 124,00 | 124,74 | 119,44 | 119,88 | -2,79% | 2.745,00 |
| 17.07.2024 | 124,38 | 126,20 | 121,98 | 123,32 | -0,56% | 4.522,00 |
| 16.07.2024 | 123,00 | 126,96 | 122,46 | 124,02 | 1,16% | 5.312,00 |
| 15.07.2024 | 124,20 | 125,86 | 122,00 | 122,60 | -1,83% | 6.279,00 |
| 12.07.2024 | 127,28 | 127,82 | 119,00 | 124,88 | -1,17% | 9.533,00 |
| 11.07.2024 | 126,22 | 130,50 | 125,54 | 126,36 | -0,55% | 6.943,00 |
| 10.07.2024 | 127,02 | 127,78 | 123,02 | 127,06 | 0,05% | 6.057,00 |
| 09.07.2024 | 131,12 | 131,78 | 126,12 | 127,00 | -3,02% | 13.037,00 |
| 08.07.2024 | 132,50 | 132,98 | 130,02 | 130,96 | -0,91% | 7.520,00 |