139,220€
-6,40%
Echtzeit-Aktienkurs Snowflake Inc.
Bid:
Ask:
Aktienkurse zur Snowflake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 145,55 | 147,25 | 138,60 | 139,22 | -6,40% | 48,00 |
| 26.02.2026 | 141,20 | 150,40 | 140,22 | 148,74 | 3,54% | 157,00 |
| 25.02.2026 | 135,70 | 143,66 | 135,70 | 143,66 | 5,01% | 278,00 |
| 24.02.2026 | 136,16 | 136,80 | 132,48 | 136,80 | 3,17% | 1.055,00 |
| 23.02.2026 | 146,04 | 147,02 | 132,60 | 132,60 | -11,91% | 47,00 |
| 20.02.2026 | 152,20 | 152,64 | 150,52 | 150,52 | 0,47% | - |
| 19.02.2026 | 149,70 | 151,76 | 149,60 | 149,82 | -0,33% | 25,00 |
| 18.02.2026 | 148,74 | 150,32 | 148,74 | 150,32 | 0,04% | 11,00 |
| 17.02.2026 | 152,84 | 152,84 | 150,26 | 150,26 | -2,45% | 5,00 |
| 16.02.2026 | 153,70 | 156,48 | 153,70 | 154,04 | -0,79% | 54,00 |
| 13.02.2026 | 143,84 | 155,88 | 143,84 | 155,26 | 5,45% | 34,00 |
| 12.02.2026 | 150,68 | 152,52 | 147,24 | 147,24 | -2,36% | 174,00 |
| 11.02.2026 | 155,98 | 157,46 | 146,16 | 150,80 | -2,07% | 136,00 |
| 10.02.2026 | 148,36 | 158,32 | 146,78 | 153,98 | 4,89% | 23,00 |
| 09.02.2026 | 145,16 | 147,72 | 140,42 | 146,80 | 2,29% | 243,00 |
| 06.02.2026 | 131,74 | 143,80 | 131,74 | 143,52 | 3,13% | 493,00 |
| 05.02.2026 | 140,62 | 141,16 | 136,00 | 139,16 | -0,24% | 648,00 |
| 04.02.2026 | 145,52 | 147,58 | 135,62 | 139,50 | -2,87% | 1.185,00 |
| 03.02.2026 | 162,52 | 162,80 | 143,62 | 143,62 | -12,79% | 1.203,00 |
| 02.02.2026 | 159,68 | 165,26 | 159,24 | 164,68 | 1,04% | 938,00 |
| 30.01.2026 | 165,00 | 167,68 | 162,98 | 162,98 | -1,71% | 395,00 |
| 29.01.2026 | 176,16 | 177,06 | 165,82 | 165,82 | -6,41% | 196,00 |
| 28.01.2026 | 179,84 | 179,84 | 177,18 | 177,18 | 0,03% | 2,00 |
| 27.01.2026 | 177,66 | 179,16 | 176,92 | 177,12 | -0,97% | 59,00 |
| 26.01.2026 | 174,68 | 178,86 | 174,68 | 178,86 | 0,55% | 400,00 |
| 23.01.2026 | 178,60 | 179,42 | 177,88 | 177,88 | 0,49% | 35,00 |
| 22.01.2026 | 178,62 | 178,62 | 176,84 | 177,02 | 0,33% | 20,00 |
| 21.01.2026 | 175,28 | 176,44 | 174,16 | 176,44 | -0,18% | 7,00 |
| 20.01.2026 | 181,10 | 181,10 | 174,54 | 176,76 | -0,70% | 35,00 |
| 19.01.2026 | 178,00 | 178,00 | 176,20 | 178,00 | -4,22% | 844,00 |
| 16.01.2026 | 178,72 | 185,84 | 177,22 | 185,84 | 4,02% | 1.520,00 |
| 15.01.2026 | 178,00 | 179,34 | 176,10 | 178,66 | 1,53% | 85,00 |
| 14.01.2026 | 178,52 | 181,26 | 175,96 | 175,96 | -1,92% | 130,00 |
| 13.01.2026 | 187,54 | 187,58 | 179,40 | 179,40 | -2,26% | 44,00 |
| 12.01.2026 | 183,64 | 185,82 | 181,90 | 183,54 | -2,86% | 45,00 |
| 09.01.2026 | 191,50 | 191,50 | 188,94 | 188,94 | -2,76% | 81,00 |
| 08.01.2026 | 197,62 | 199,58 | 194,30 | 194,30 | -3,24% | 12,00 |
| 07.01.2026 | 198,46 | 201,10 | 196,96 | 200,80 | 5,42% | 175,00 |
| 06.01.2026 | 190,66 | 192,78 | 190,40 | 190,48 | -0,65% | 25,00 |
| 05.01.2026 | 185,36 | 193,14 | 184,16 | 191,72 | 3,01% | 201,00 |
| 02.01.2026 | 187,64 | 188,56 | 186,12 | 186,12 | -2,51% | - |
| 30.12.2025 | 187,86 | 190,92 | 187,86 | 190,92 | 1,81% | 4,00 |
| 29.12.2025 | 188,20 | 188,20 | 187,52 | 187,52 | -0,51% | 357,00 |
| 23.12.2025 | 191,12 | 191,26 | 188,48 | 188,48 | -2,35% | - |
| 22.12.2025 | 189,72 | 193,02 | 188,34 | 193,02 | 3,62% | 26,00 |
| 19.12.2025 | 190,66 | 190,66 | 186,28 | 186,28 | 0,68% | 101,00 |
| 18.12.2025 | 183,84 | 185,02 | 183,84 | 185,02 | -0,39% | - |
| 17.12.2025 | 187,30 | 187,36 | 185,74 | 185,74 | 0,19% | - |
| 16.12.2025 | 179,64 | 185,38 | 178,42 | 185,38 | 2,10% | 54,00 |
| 15.12.2025 | 183,92 | 184,90 | 181,56 | 181,56 | -1,90% | 90,00 |
| 12.12.2025 | 188,50 | 188,50 | 185,08 | 185,08 | 0,31% | 35,00 |
| 11.12.2025 | 183,60 | 184,62 | 181,18 | 184,50 | -0,72% | 103,00 |
| 10.12.2025 | 192,62 | 192,62 | 185,84 | 185,84 | -2,19% | 160,00 |
| 09.12.2025 | 193,82 | 193,82 | 190,00 | 190,00 | -2,17% | 97,00 |
| 08.12.2025 | 195,70 | 195,82 | 193,00 | 194,22 | -0,28% | 66,00 |
| 05.12.2025 | 201,75 | 203,05 | 194,76 | 194,76 | -3,49% | 179,00 |
| 04.12.2025 | 207,10 | 210,00 | 201,80 | 201,80 | -11,76% | 1.499,00 |
| 03.12.2025 | 225,00 | 228,70 | 223,30 | 228,70 | 1,64% | 134,00 |
| 02.12.2025 | 224,55 | 229,75 | 223,10 | 225,00 | 6,28% | 145,00 |
| 01.12.2025 | 212,00 | 214,10 | 211,70 | 211,70 | -2,71% | 9,00 |
| 28.11.2025 | 215,60 | 218,10 | 214,25 | 217,60 | 1,68% | 119,00 |
| 27.11.2025 | 213,50 | 224,45 | 213,45 | 214,00 | -0,40% | 12,00 |
| 26.11.2025 | 218,00 | 218,00 | 214,85 | 214,85 | 0,33% | 83,00 |
| 25.11.2025 | 208,05 | 214,15 | 207,40 | 214,15 | 4,98% | 20,00 |
| 24.11.2025 | 205,65 | 205,65 | 202,00 | 204,00 | 0,57% | 29,00 |
| 21.11.2025 | 214,30 | 214,30 | 199,34 | 202,85 | -4,72% | 117,00 |
| 20.11.2025 | 224,10 | 224,50 | 212,90 | 212,90 | -2,74% | 148,00 |
| 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 |