122,500€
7,64%
Echtzeit-Aktienkurs Snowflake Inc.
Bid:
Ask:
Aktienkurse zur Snowflake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2026 | 115,20 | 122,60 | 115,00 | 122,60 | 7,73% | 7.051,00 |
| 14.04.2026 | 115,00 | 118,00 | 113,40 | 113,80 | 1,07% | 5.288,00 |
| 13.04.2026 | 103,60 | 112,80 | 102,40 | 112,60 | 9,32% | 7.077,00 |
| 10.04.2026 | 113,40 | 114,20 | 100,80 | 103,00 | -9,17% | 9.599,00 |
| 09.04.2026 | 129,00 | 129,20 | 112,00 | 113,40 | -11,27% | 7.198,00 |
| 08.04.2026 | 133,00 | 134,60 | 127,80 | 127,80 | -0,62% | 4.290,00 |
| 07.04.2026 | 130,40 | 131,00 | 125,80 | 128,60 | -2,31% | 1.789,00 |
| 02.04.2026 | 131,32 | 133,16 | 127,94 | 131,64 | -0,87% | 1.192,00 |
| 01.04.2026 | 132,24 | 133,80 | 127,80 | 132,80 | 1,53% | 1.730,00 |
| 31.03.2026 | 133,74 | 136,00 | 126,42 | 130,80 | -2,39% | 1.721,00 |
| 30.03.2026 | 131,32 | 138,88 | 131,32 | 134,00 | 1,06% | 3.739,00 |
| 27.03.2026 | 140,66 | 142,00 | 130,90 | 132,60 | -5,34% | 2.589,00 |
| 26.03.2026 | 138,02 | 143,72 | 136,80 | 140,08 | 1,52% | 1.378,00 |
| 25.03.2026 | 139,36 | 141,48 | 137,00 | 137,98 | -1,30% | 2.542,00 |
| 24.03.2026 | 149,94 | 149,94 | 138,72 | 139,80 | -7,28% | 1.702,00 |
| 23.03.2026 | 143,80 | 151,02 | 141,00 | 150,78 | 4,09% | 2.704,00 |
| 20.03.2026 | 150,10 | 152,98 | 144,06 | 144,86 | -4,32% | 1.637,00 |
| 19.03.2026 | 151,50 | 151,64 | 148,76 | 151,40 | 0,57% | 1.188,00 |
| 18.03.2026 | 153,02 | 154,14 | 150,54 | 150,54 | 0,00% | 1.188,00 |
| 17.03.2026 | 150,54 | 153,80 | 150,54 | 150,54 | -1,18% | 631,00 |
| 16.03.2026 | 157,36 | 158,10 | 151,28 | 152,34 | -2,07% | 1.331,00 |
| 13.03.2026 | 153,52 | 158,02 | 153,52 | 155,56 | 0,67% | 999,00 |
| 12.03.2026 | 154,04 | 159,32 | 153,50 | 154,52 | 0,22% | 949,00 |
| 11.03.2026 | 151,78 | 157,66 | 150,06 | 154,18 | 1,23% | 1.813,00 |
| 10.03.2026 | 156,60 | 157,98 | 150,34 | 152,30 | -2,57% | 2.332,00 |
| 09.03.2026 | 154,16 | 157,12 | 151,92 | 156,32 | 0,53% | 2.935,00 |
| 06.03.2026 | 153,98 | 157,38 | 149,06 | 155,50 | 1,59% | 3.551,00 |
| 05.03.2026 | 145,92 | 153,96 | 144,12 | 153,06 | 5,84% | 5.837,00 |
| 04.03.2026 | 144,34 | 145,78 | 141,50 | 144,62 | 1,35% | 1.699,00 |
| 03.03.2026 | 141,52 | 145,88 | 136,16 | 142,70 | -1,59% | 3.724,00 |
| 02.03.2026 | 140,72 | 146,74 | 139,00 | 145,00 | 2,08% | 2.139,00 |
| 27.02.2026 | 145,64 | 147,40 | 139,00 | 142,04 | -3,10% | 4.468,00 |
| 26.02.2026 | 140,90 | 155,68 | 140,50 | 146,58 | 2,12% | 4.820,00 |
| 25.02.2026 | 135,94 | 144,38 | 135,94 | 143,54 | 5,33% | 3.915,00 |
| 24.02.2026 | 134,86 | 138,28 | 131,76 | 136,28 | 2,13% | 7.713,00 |
| 23.02.2026 | 144,02 | 147,30 | 131,60 | 133,44 | -8,72% | 5.464,00 |
| 20.02.2026 | 152,58 | 156,26 | 146,18 | 146,18 | -3,29% | 1.251,00 |
| 19.02.2026 | 149,10 | 153,10 | 148,50 | 151,16 | 0,77% | 1.062,00 |
| 18.02.2026 | 150,68 | 151,44 | 145,00 | 150,00 | 0,31% | 2.439,00 |
| 17.02.2026 | 154,04 | 154,04 | 145,64 | 149,54 | -4,42% | 1.150,00 |
| 16.02.2026 | 154,56 | 158,46 | 154,02 | 156,46 | 2,10% | 450,00 |
| 13.02.2026 | 145,46 | 156,10 | 144,40 | 153,24 | 5,06% | 2.083,00 |
| 12.02.2026 | 151,50 | 153,00 | 142,80 | 145,86 | -3,31% | 2.409,00 |
| 11.02.2026 | 155,48 | 158,50 | 146,58 | 150,86 | -1,73% | 4.566,00 |
| 10.02.2026 | 149,46 | 158,50 | 146,50 | 153,52 | 4,48% | 4.760,00 |
| 09.02.2026 | 144,86 | 147,82 | 140,16 | 146,94 | 3,32% | 4.764,00 |
| 06.02.2026 | 134,00 | 144,00 | 132,02 | 142,22 | 6,90% | 7.094,00 |
| 05.02.2026 | 141,68 | 142,60 | 132,96 | 133,04 | -4,81% | 4.333,00 |
| 04.02.2026 | 147,12 | 147,34 | 135,44 | 139,76 | -4,18% | 13.311,00 |
| 03.02.2026 | 164,18 | 164,32 | 143,12 | 145,86 | -9,92% | 9.324,00 |
| 02.02.2026 | 162,00 | 168,16 | 160,02 | 161,92 | -0,34% | 2.146,00 |
| 30.01.2026 | 165,46 | 169,02 | 162,24 | 162,48 | -2,11% | 2.750,00 |
| 29.01.2026 | 176,22 | 178,36 | 164,60 | 165,98 | -8,16% | 4.759,00 |
| 28.01.2026 | 177,96 | 185,54 | 177,36 | 180,72 | 2,65% | 1.882,00 |
| 27.01.2026 | 180,16 | 180,20 | 176,06 | 176,06 | -1,31% | 893,00 |
| 26.01.2026 | 174,96 | 180,24 | 174,96 | 178,40 | 0,79% | 2.599,00 |
| 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 |