224,750€
2,67%
Echtzeit-Aktienkurs Snowflake Inc.
Bid:
Ask:
Aktienkurse zur Snowflake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 224,83 | 226,10 | 224,10 | 224,85 | 2,72% | - |
| 19.11.2025 | 218,10 | 218,90 | 217,75 | 218,90 | 1,34% | - |
| 18.11.2025 | 212,55 | 216,00 | 212,55 | 216,00 | -0,37% | 80,00 |
| 17.11.2025 | 222,95 | 223,20 | 216,80 | 216,80 | -2,06% | 107,00 |
| 14.11.2025 | 216,65 | 221,35 | 210,60 | 221,35 | -0,20% | 64,00 |
| 13.11.2025 | 232,30 | 232,30 | 220,00 | 221,80 | -4,21% | 248,00 |
| 12.11.2025 | 233,60 | 237,25 | 231,55 | 231,55 | 1,18% | 113,00 |
| 11.11.2025 | 232,10 | 232,20 | 228,85 | 228,85 | -2,05% | 44,00 |
| 10.11.2025 | 229,50 | 234,00 | 229,35 | 233,65 | 4,94% | 139,00 |
| 07.11.2025 | 228,95 | 229,30 | 222,65 | 222,65 | -5,26% | - |
| 06.11.2025 | 228,30 | 235,00 | 228,30 | 235,00 | 1,03% | 22,00 |
| 05.11.2025 | 227,60 | 232,60 | 227,60 | 232,60 | 0,06% | 36,00 |
| 04.11.2025 | 232,35 | 236,15 | 232,35 | 232,45 | -3,07% | 91,00 |
| 03.11.2025 | 240,20 | 240,45 | 237,60 | 239,80 | 1,52% | 30,00 |
| 31.10.2025 | 239,00 | 240,65 | 236,20 | 236,20 | 0,81% | 144,00 |
| 30.10.2025 | 231,80 | 234,60 | 228,65 | 234,30 | 1,12% | 224,00 |
| 29.10.2025 | 232,05 | 232,25 | 228,45 | 231,70 | 0,04% | 71,00 |
| 28.10.2025 | 227,60 | 231,60 | 226,90 | 231,60 | 1,47% | 101,00 |
| 27.10.2025 | 222,45 | 229,00 | 222,45 | 228,25 | 2,82% | 183,00 |
| 24.10.2025 | 217,85 | 222,00 | 217,55 | 222,00 | 2,71% | 90,00 |
| 23.10.2025 | 209,80 | 216,15 | 207,00 | 216,15 | 4,42% | 325,00 |
| 22.10.2025 | 212,05 | 212,20 | 207,00 | 207,00 | -1,10% | 250,00 |
| 21.10.2025 | 210,65 | 210,75 | 209,30 | 209,30 | 0,14% | 125,00 |
| 20.10.2025 | 206,60 | 210,20 | 206,15 | 209,00 | 2,05% | 85,00 |
| 17.10.2025 | 199,60 | 204,80 | 198,44 | 204,80 | 0,59% | 139,00 |
| 16.10.2025 | 206,35 | 223,45 | 203,60 | 203,60 | -2,63% | 172,00 |
| 15.10.2025 | 207,15 | 209,60 | 207,15 | 209,10 | 0,60% | 15,00 |
| 14.10.2025 | 210,00 | 210,00 | 207,75 | 207,85 | -1,73% | 99,00 |
| 13.10.2025 | 211,55 | 214,55 | 211,50 | 211,50 | 1,29% | 132,00 |
| 10.10.2025 | 215,55 | 220,00 | 208,80 | 208,80 | -3,69% | 136,00 |
| 09.10.2025 | 215,70 | 217,25 | 213,10 | 216,80 | 1,62% | 139,00 |
| 08.10.2025 | 200,70 | 215,75 | 200,20 | 213,35 | 6,07% | 233,00 |
| 07.10.2025 | 206,15 | 209,80 | 199,02 | 201,15 | -3,18% | 150,00 |
| 06.10.2025 | 200,85 | 207,75 | 200,10 | 207,75 | 3,33% | 275,00 |
| 03.10.2025 | 205,65 | 208,45 | 201,05 | 201,05 | -1,86% | 280,00 |
| 02.10.2025 | 197,00 | 204,85 | 195,88 | 204,85 | 4,89% | 94,00 |
| 01.10.2025 | 188,34 | 195,30 | 188,16 | 195,30 | 2,48% | 26,00 |
| 30.09.2025 | 189,60 | 193,72 | 189,54 | 190,58 | -1,24% | 104,00 |
| 29.09.2025 | 191,92 | 192,98 | 191,12 | 192,98 | 0,31% | 45,00 |
| 26.09.2025 | 188,34 | 192,38 | 188,26 | 192,38 | 0,17% | 4,00 |
| 25.09.2025 | 188,62 | 192,06 | 185,38 | 192,06 | 1,29% | 10,00 |
| 24.09.2025 | 191,26 | 191,54 | 189,06 | 189,62 | -1,86% | 51,00 |
| 23.09.2025 | 193,64 | 195,40 | 193,22 | 193,22 | -0,44% | 25,00 |
| 22.09.2025 | 194,82 | 197,06 | 193,34 | 194,08 | -0,73% | 187,00 |
| 19.09.2025 | 187,86 | 195,50 | 186,66 | 195,50 | 5,61% | 17,00 |
| 18.09.2025 | 185,16 | 187,92 | 184,74 | 185,12 | 2,05% | 100,00 |
| 17.09.2025 | 182,80 | 182,80 | 181,06 | 181,40 | -0,69% | 77,00 |
| 16.09.2025 | 190,34 | 191,14 | 182,58 | 182,66 | -5,26% | 526,00 |
| 15.09.2025 | 187,08 | 193,74 | 186,24 | 192,80 | 1,82% | 1.194,00 |
| 12.09.2025 | 192,34 | 193,34 | 189,36 | 189,36 | -1,85% | 170,00 |
| 11.09.2025 | 191,92 | 195,08 | 191,86 | 192,92 | 0,46% | 171,00 |
| 10.09.2025 | 195,64 | 198,06 | 191,26 | 192,04 | 0,83% | 319,00 |
| 09.09.2025 | 193,20 | 193,20 | 190,46 | 190,46 | -2,02% | 75,00 |
| 08.09.2025 | 191,92 | 194,48 | 191,38 | 194,38 | 1,13% | 224,00 |
| 05.09.2025 | 190,18 | 192,34 | 189,54 | 192,20 | 2,57% | 248,00 |
| 04.09.2025 | 192,74 | 194,72 | 187,38 | 187,38 | -4,40% | 456,00 |
| 03.09.2025 | 199,96 | 204,05 | 195,98 | 196,00 | -1,66% | 357,00 |
| 02.09.2025 | 201,75 | 201,85 | 197,54 | 199,30 | -1,43% | 195,00 |
| 01.09.2025 | 205,35 | 205,35 | 200,85 | 202,20 | -0,20% | 52,00 |
| 29.08.2025 | 205,50 | 207,80 | 200,80 | 202,60 | -3,52% | 506,00 |
| 28.08.2025 | 193,00 | 210,00 | 190,36 | 210,00 | 20,84% | 2.480,00 |
| 27.08.2025 | 177,30 | 177,30 | 173,00 | 173,78 | 4,54% | 1.723,00 |
| 26.08.2025 | 166,70 | 168,76 | 166,24 | 166,24 | -1,33% | 25,00 |
| 25.08.2025 | 169,82 | 169,82 | 167,80 | 168,48 | 0,89% | 130,00 |
| 22.08.2025 | 166,04 | 167,36 | 166,04 | 167,00 | 2,29% | - |
| 21.08.2025 | 166,76 | 167,32 | 163,26 | 163,26 | -2,72% | 1,00 |
| 20.08.2025 | 163,70 | 167,82 | 163,70 | 167,82 | 1,39% | - |
| 19.08.2025 | 168,04 | 170,94 | 165,52 | 165,52 | -2,05% | 85,00 |
| 18.08.2025 | 168,88 | 171,14 | 168,26 | 168,98 | 1,75% | 116,00 |
| 15.08.2025 | 165,90 | 166,58 | 165,90 | 166,08 | -0,53% | - |
| 14.08.2025 | 167,84 | 169,28 | 166,76 | 166,96 | 0,14% | 90,00 |
| 13.08.2025 | 164,80 | 166,72 | 164,70 | 166,72 | 1,03% | 24,00 |
| 12.08.2025 | 164,88 | 166,96 | 162,00 | 165,02 | 0,07% | 169,00 |
| 11.08.2025 | 164,02 | 168,74 | 164,02 | 164,90 | -0,12% | 90,00 |
| 08.08.2025 | 175,92 | 176,34 | 165,00 | 165,10 | -5,06% | 123,00 |
| 07.08.2025 | 179,58 | 182,86 | 173,90 | 173,90 | -3,51% | 107,00 |
| 06.08.2025 | 177,58 | 180,22 | 176,38 | 180,22 | -0,83% | 112,00 |
| 05.08.2025 | 180,92 | 182,56 | 179,16 | 181,72 | 0,59% | 20,00 |
| 04.08.2025 | 175,00 | 180,66 | 173,40 | 180,66 | 0,37% | 56,00 |
| 01.08.2025 | 192,30 | 192,30 | 180,00 | 180,00 | -9,47% | 520,00 |
| 31.07.2025 | 198,14 | 200,00 | 196,94 | 198,82 | 3,26% | 449,00 |
| 30.07.2025 | 188,18 | 192,54 | 188,18 | 192,54 | 1,83% | 35,00 |
| 29.07.2025 | 187,66 | 189,58 | 187,66 | 189,08 | -0,17% | - |
| 28.07.2025 | 189,98 | 190,14 | 188,56 | 189,40 | 2,37% | 21,00 |
| 25.07.2025 | 181,66 | 185,02 | 181,66 | 185,02 | 2,40% | 82,00 |
| 24.07.2025 | 180,14 | 181,00 | 180,14 | 180,68 | -0,35% | 140,00 |
| 23.07.2025 | 179,74 | 181,32 | 179,74 | 181,32 | -0,62% | 100,00 |
| 22.07.2025 | 183,16 | 183,76 | 182,46 | 182,46 | -0,96% | - |
| 21.07.2025 | 186,98 | 187,00 | 184,22 | 184,22 | 1,50% | 110,00 |
| 18.07.2025 | 180,74 | 182,22 | 180,74 | 181,50 | -0,32% | 6,00 |
| 17.07.2025 | 182,44 | 183,70 | 181,70 | 182,08 | -0,37% | 10,00 |
| 16.07.2025 | 181,24 | 182,76 | 181,24 | 182,76 | -0,32% | - |
| 15.07.2025 | 182,28 | 183,34 | 182,28 | 183,34 | 0,42% | 1,00 |
| 14.07.2025 | 177,86 | 183,18 | 176,92 | 182,58 | 0,53% | 146,00 |
| 11.07.2025 | 182,24 | 182,24 | 181,62 | 181,62 | -2,25% | - |
| 10.07.2025 | 187,14 | 188,06 | 185,80 | 185,80 | -1,93% | 77,00 |
| 09.07.2025 | 190,18 | 190,60 | 189,46 | 189,46 | -0,75% | 21,00 |
| 08.07.2025 | 193,78 | 193,78 | 190,62 | 190,90 | 0,68% | 716,00 |
| 07.07.2025 | 185,82 | 189,62 | 185,82 | 189,62 | 2,14% | 16,00 |
| 04.07.2025 | 186,38 | 186,38 | 183,74 | 185,64 | -1,51% | - |