229,000€
-2,35%
Echtzeit-Aktienkurs Snowflake Inc.
Bid:
Ask:
Aktienkurse zur Snowflake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.07.2026 | 232,00 | 239,50 | 227,00 | 228,00 | -2,56% | 2.148,00 |
| 09.07.2026 | 228,50 | 234,00 | 222,00 | 234,00 | 1,52% | 1.518,00 |
| 08.07.2026 | 228,50 | 230,50 | 220,50 | 230,50 | 0,22% | 2.251,00 |
| 07.07.2026 | 227,50 | 237,00 | 227,50 | 230,00 | 0,66% | 3.507,00 |
| 06.07.2026 | 225,00 | 233,00 | 223,50 | 228,50 | 2,24% | 2.052,00 |
| 03.07.2026 | 227,00 | 227,50 | 221,00 | 223,50 | -1,54% | 873,00 |
| 02.07.2026 | 229,00 | 231,00 | 223,50 | 227,00 | -0,66% | 2.147,00 |
| 01.07.2026 | 221,00 | 230,50 | 221,00 | 228,50 | 2,70% | 3.086,00 |
| 30.06.2026 | 223,00 | 223,00 | 216,50 | 222,50 | 1,60% | 1.507,00 |
| 29.06.2026 | 219,00 | 224,50 | 217,50 | 219,00 | 0,00% | 5.494,00 |
| 26.06.2026 | 195,60 | 219,00 | 195,60 | 219,00 | 9,72% | 3.253,00 |
| 25.06.2026 | 197,60 | 202,50 | 192,60 | 199,60 | 0,81% | 2.074,00 |
| 24.06.2026 | 204,50 | 206,00 | 198,00 | 198,00 | -2,70% | 3.437,00 |
| 23.06.2026 | 194,00 | 205,00 | 194,00 | 203,50 | 2,88% | 2.333,00 |
| 22.06.2026 | 201,50 | 210,50 | 197,40 | 197,80 | -1,84% | 5.227,00 |
| 19.06.2026 | 200,00 | 204,00 | 196,40 | 201,50 | -0,74% | 1.217,00 |
| 18.06.2026 | 205,50 | 205,50 | 191,40 | 203,00 | -0,25% | 4.374,00 |
| 17.06.2026 | 207,50 | 208,00 | 199,40 | 203,50 | -1,93% | 928,00 |
| 16.06.2026 | 208,00 | 212,00 | 202,50 | 207,50 | 0,00% | 3.373,00 |
| 15.06.2026 | 207,00 | 210,50 | 198,20 | 207,50 | 3,23% | 3.293,00 |
| 12.06.2026 | 208,50 | 210,50 | 199,40 | 201,00 | -2,43% | 3.532,00 |
| 11.06.2026 | 208,00 | 211,50 | 203,00 | 206,00 | -0,72% | 2.092,00 |
| 10.06.2026 | 204,00 | 215,00 | 202,00 | 207,50 | 0,24% | 5.530,00 |
| 09.06.2026 | 208,00 | 212,50 | 199,20 | 207,00 | -0,48% | 8.990,00 |
| 08.06.2026 | 206,50 | 214,00 | 204,50 | 208,00 | 0,48% | 4.182,00 |
| 05.06.2026 | 208,00 | 213,00 | 204,50 | 207,00 | -2,13% | 8.199,00 |
| 04.06.2026 | 205,00 | 217,50 | 203,50 | 211,50 | 1,20% | 7.265,00 |
| 03.06.2026 | 223,00 | 229,00 | 208,50 | 209,00 | -6,70% | 8.399,00 |
| 02.06.2026 | 235,50 | 238,00 | 218,50 | 224,00 | -6,86% | 14.181,00 |
| 01.06.2026 | 224,50 | 245,00 | 221,50 | 240,50 | 9,57% | 17.042,00 |
| 29.05.2026 | 209,00 | 219,50 | 204,50 | 219,50 | 7,07% | 16.494,00 |
| 28.05.2026 | 205,50 | 210,00 | 197,40 | 205,00 | 36,67% | 56.946,00 |
| 27.05.2026 | 152,80 | 153,40 | 148,80 | 150,00 | -1,45% | 3.518,00 |
| 26.05.2026 | 149,80 | 155,60 | 147,00 | 152,20 | -1,04% | 5.507,00 |
| 25.05.2026 | 148,60 | 153,80 | 148,60 | 153,80 | 3,64% | 1.861,00 |
| 22.05.2026 | 145,20 | 149,20 | 143,40 | 148,40 | 4,51% | 5.532,00 |
| 21.05.2026 | 142,80 | 143,80 | 139,60 | 142,00 | -0,84% | 1.970,00 |
| 20.05.2026 | 147,40 | 147,80 | 140,40 | 143,20 | -1,51% | 9.957,00 |
| 19.05.2026 | 141,80 | 152,00 | 140,60 | 145,40 | 3,12% | 11.125,00 |
| 18.05.2026 | 136,40 | 141,60 | 134,00 | 141,00 | 3,68% | 10.195,00 |
| 15.05.2026 | 128,00 | 137,20 | 128,00 | 136,00 | 4,94% | 5.174,00 |
| 14.05.2026 | 131,60 | 131,80 | 126,00 | 129,60 | -0,31% | 3.825,00 |
| 13.05.2026 | 130,20 | 131,60 | 124,80 | 130,00 | 1,40% | 5.200,00 |
| 12.05.2026 | 128,40 | 130,20 | 127,40 | 128,20 | -0,16% | 4.573,00 |
| 11.05.2026 | 129,40 | 131,40 | 126,00 | 128,40 | -0,47% | 5.518,00 |
| 08.05.2026 | 131,00 | 132,60 | 123,00 | 129,00 | -1,38% | 7.393,00 |
| 07.05.2026 | 119,20 | 132,00 | 118,00 | 130,80 | 9,73% | 11.439,00 |
| 06.05.2026 | 121,00 | 122,20 | 116,00 | 119,20 | -0,67% | 4.012,00 |
| 05.05.2026 | 124,80 | 125,80 | 119,60 | 120,00 | -2,76% | 2.112,00 |
| 04.05.2026 | 121,00 | 127,40 | 120,20 | 123,40 | 5,83% | 3.058,00 |
| 30.04.2026 | 121,60 | 121,60 | 113,80 | 116,60 | -3,80% | 2.035,00 |
| 29.04.2026 | 122,00 | 123,40 | 119,00 | 121,20 | -0,98% | 583,00 |
| 28.04.2026 | 122,20 | 124,80 | 121,40 | 122,40 | -0,49% | 1.428,00 |
| 27.04.2026 | 118,60 | 124,60 | 118,20 | 123,00 | 2,84% | 3.218,00 |
| 24.04.2026 | 125,80 | 127,40 | 114,80 | 119,60 | -4,63% | 6.500,00 |
| 23.04.2026 | 128,60 | 129,80 | 121,00 | 125,40 | -5,43% | 8.276,00 |
| 22.04.2026 | 131,20 | 133,40 | 129,40 | 132,60 | 3,27% | 2.287,00 |
| 21.04.2026 | 129,20 | 132,00 | 128,20 | 128,40 | 0,31% | 4.517,00 |
| 20.04.2026 | 121,80 | 128,60 | 120,20 | 128,00 | 4,75% | 8.027,00 |
| 17.04.2026 | 122,40 | 124,80 | 121,40 | 122,20 | 0,16% | 2.004,00 |
| 16.04.2026 | 124,60 | 128,40 | 121,80 | 122,00 | -0,49% | 7.417,00 |
| 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 |