200,650€
-0,77%
Echtzeit-Aktienkurs Snowflake Inc.
Bid:
Ask:
Aktienkurse zur Snowflake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 201,52 | 203,38 | 196,52 | 199,73 | -1,22% | 125,00 |
| 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% | - |
| 03.07.2025 | 183,66 | 188,70 | 183,66 | 188,48 | 3,49% | 50,00 |
| 02.07.2025 | 182,36 | 183,64 | 182,12 | 182,12 | -1,81% | - |
| 01.07.2025 | 188,04 | 188,70 | 185,48 | 185,48 | -2,65% | 1,00 |
| 30.06.2025 | 190,62 | 190,80 | 190,04 | 190,52 | 0,21% | 35,00 |
| 27.06.2025 | 189,28 | 191,20 | 188,36 | 190,12 | 0,89% | 8,00 |
| 26.06.2025 | 189,52 | 192,28 | 188,44 | 188,44 | -2,36% | 40,00 |
| 25.06.2025 | 193,80 | 193,80 | 191,84 | 193,00 | 0,74% | 206,00 |
| 24.06.2025 | 187,14 | 191,58 | 186,64 | 191,58 | 5,61% | 90,00 |
| 23.06.2025 | 181,30 | 184,14 | 180,10 | 181,40 | -1,95% | 60,00 |
| 20.06.2025 | 182,66 | 185,00 | 182,66 | 185,00 | 0,69% | 225,00 |
| 19.06.2025 | 175,12 | 183,74 | 175,12 | 183,74 | 1,00% | 73,00 |
| 18.06.2025 | 180,88 | 181,92 | 180,80 | 181,92 | 2,11% | - |
| 17.06.2025 | 178,64 | 178,92 | 178,16 | 178,16 | -1,38% | - |
| 16.06.2025 | 179,20 | 182,18 | 179,20 | 180,66 | -0,06% | 160,00 |
| 13.06.2025 | 176,66 | 180,76 | 176,66 | 180,76 | -0,68% | 345,00 |
| 12.06.2025 | 179,66 | 182,00 | 177,42 | 182,00 | 0,91% | 110,00 |
| 11.06.2025 | 180,36 | 181,22 | 180,36 | 180,36 | -0,81% | 55,00 |
| 10.06.2025 | 182,86 | 185,54 | 181,84 | 181,84 | -0,92% | 70,00 |
| 09.06.2025 | 186,00 | 186,32 | 183,52 | 183,52 | -1,42% | 40,00 |
| 06.06.2025 | 184,00 | 186,16 | 183,26 | 186,16 | 0,01% | 16,00 |
| 05.06.2025 | 182,66 | 186,14 | 182,48 | 186,14 | 3,45% | 56,00 |
| 04.06.2025 | 185,02 | 190,02 | 179,94 | 179,94 | -1,75% | 582,00 |
| 03.06.2025 | 182,02 | 183,30 | 182,02 | 183,14 | 2,74% | 37,00 |
| 02.06.2025 | 177,88 | 178,38 | 177,44 | 178,26 | 0,01% | - |
| 30.05.2025 | 175,96 | 178,24 | 175,68 | 178,24 | -0,26% | 68,00 |
| 29.05.2025 | 183,54 | 183,54 | 178,70 | 178,70 | -1,94% | 60,00 |
| 28.05.2025 | 183,94 | 183,94 | 180,28 | 182,24 | 0,11% | 726,00 |
| 27.05.2025 | 178,00 | 182,04 | 176,98 | 182,04 | 1,32% | 190,00 |
| 26.05.2025 | 178,16 | 179,66 | 178,16 | 179,66 | 1,03% | 175,00 |
| 23.05.2025 | 178,26 | 180,42 | 174,00 | 177,82 | -0,92% | 1.331,00 |
| 22.05.2025 | 170,32 | 179,48 | 168,38 | 179,48 | 13,19% | 827,00 |
| 21.05.2025 | 159,16 | 160,02 | 158,56 | 158,56 | -2,74% | 25,00 |
| 20.05.2025 | 159,72 | 163,02 | 159,72 | 163,02 | 0,65% | 870,00 |
| 19.05.2025 | 158,90 | 161,96 | 158,90 | 161,96 | -0,48% | 757,00 |
| 16.05.2025 | 161,72 | 163,30 | 161,72 | 162,74 | -0,76% | 100,00 |
| 15.05.2025 | 159,70 | 163,98 | 158,62 | 163,98 | 2,21% | 44,00 |
| 14.05.2025 | 162,90 | 162,90 | 160,44 | 160,44 | -2,40% | 47,00 |
| 13.05.2025 | 160,42 | 164,38 | 160,42 | 164,38 | 1,64% | 165,00 |
| 12.05.2025 | 157,30 | 163,74 | 157,30 | 161,72 | 5,53% | 416,00 |
| 09.05.2025 | 155,00 | 156,40 | 153,24 | 153,24 | -1,64% | 422,00 |
| 08.05.2025 | 151,90 | 155,80 | 151,90 | 155,80 | 4,19% | 225,00 |
| 07.05.2025 | 149,00 | 149,54 | 147,92 | 149,54 | 2,86% | 15,00 |
| 06.05.2025 | 145,78 | 147,42 | 145,38 | 145,38 | -1,17% | 100,00 |
| 05.05.2025 | 147,00 | 147,42 | 145,42 | 147,10 | 0,07% | 109,00 |
| 02.05.2025 | 146,24 | 147,78 | 144,12 | 147,00 | 7,13% | 113,00 |
| 30.04.2025 | 138,34 | 139,78 | 137,22 | 137,22 | -2,67% | - |
| 29.04.2025 | 138,08 | 140,98 | 137,70 | 140,98 | 1,19% | 11,00 |
| 28.04.2025 | 138,42 | 139,68 | 138,42 | 139,32 | 0,35% | 23,00 |
| 25.04.2025 | 137,72 | 139,26 | 137,72 | 138,84 | 4,39% | - |
| 24.04.2025 | 129,78 | 133,00 | 128,56 | 133,00 | 1,11% | 15,00 |
| 23.04.2025 | 127,26 | 131,54 | 125,76 | 131,54 | 9,07% | 20,00 |
| 22.04.2025 | 119,74 | 120,60 | 119,74 | 120,60 | -3,97% | - |
| 17.04.2025 | 128,56 | 129,90 | 125,58 | 125,58 | -1,75% | 110,00 |
| 16.04.2025 | 124,10 | 129,74 | 123,40 | 127,82 | 0,93% | 825,00 |
| 15.04.2025 | 126,14 | 128,64 | 126,14 | 126,64 | -3,37% | 89,00 |
| 14.04.2025 | 128,10 | 131,06 | 125,84 | 131,06 | 4,21% | 35,00 |
| 11.04.2025 | 129,76 | 129,76 | 125,76 | 125,76 | -4,93% | - |