182,050€
-0,70%
Echtzeit-Aktienkurs Snowflake Inc.
Bid:
Ask:
Aktienkurse zur Snowflake Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
10.04.2025 | 136,78 | 137,80 | 132,28 | 132,28 | -3,25% | 110,00 |
09.04.2025 | 116,40 | 136,72 | 116,40 | 136,72 | 13,82% | 290,00 |
08.04.2025 | 123,00 | 127,46 | 120,12 | 120,12 | 3,55% | 416,00 |
07.04.2025 | 107,02 | 116,00 | 104,80 | 116,00 | -2,59% | 442,00 |
04.04.2025 | 126,12 | 126,50 | 119,08 | 119,08 | -6,97% | 365,00 |
03.04.2025 | 135,76 | 135,76 | 128,00 | 128,00 | -4,75% | 309,00 |
02.04.2025 | 136,88 | 136,88 | 134,38 | 134,38 | -1,22% | - |
01.04.2025 | 133,70 | 136,26 | 133,70 | 136,04 | 2,29% | 42,00 |
31.03.2025 | 137,00 | 137,00 | 133,00 | 133,00 | -4,59% | 1.021,00 |
28.03.2025 | 143,60 | 144,54 | 139,40 | 139,40 | -4,73% | 280,00 |
27.03.2025 | 145,84 | 147,48 | 145,84 | 146,32 | -1,47% | - |
26.03.2025 | 152,10 | 152,10 | 148,50 | 148,50 | -1,46% | 50,00 |
25.03.2025 | 150,92 | 152,58 | 150,10 | 150,70 | -0,71% | 150,00 |
24.03.2025 | 147,28 | 152,92 | 147,28 | 151,78 | 4,37% | 255,00 |
21.03.2025 | 145,16 | 145,42 | 142,98 | 145,42 | 0,08% | 87,00 |
20.03.2025 | 142,98 | 146,20 | 142,98 | 145,30 | 2,50% | 79,00 |
19.03.2025 | 140,22 | 142,28 | 140,22 | 141,76 | 2,29% | 32,00 |
18.03.2025 | 141,14 | 142,04 | 138,58 | 138,58 | -2,41% | 22,00 |
17.03.2025 | 143,72 | 143,92 | 141,86 | 142,00 | -0,78% | 621,00 |
14.03.2025 | 140,00 | 143,12 | 139,64 | 143,12 | 3,65% | 1.000,00 |
13.03.2025 | 139,80 | 140,00 | 136,58 | 138,08 | -2,17% | 323,00 |
12.03.2025 | 137,32 | 141,58 | 137,32 | 141,14 | 3,46% | 150,00 |
11.03.2025 | 135,26 | 136,66 | 134,82 | 136,42 | -0,71% | 115,00 |
10.03.2025 | 144,66 | 144,72 | 136,06 | 137,40 | -5,35% | 611,00 |
07.03.2025 | 144,46 | 145,38 | 139,12 | 145,16 | 0,11% | 1.313,00 |
06.03.2025 | 161,68 | 162,16 | 145,00 | 145,00 | -8,56% | 1.088,00 |
05.03.2025 | 164,76 | 164,96 | 157,98 | 158,58 | -2,22% | 190,00 |
04.03.2025 | 163,68 | 164,28 | 160,00 | 162,18 | -5,18% | 762,00 |
03.03.2025 | 172,00 | 172,98 | 169,66 | 171,04 | 0,66% | 1.308,00 |
28.02.2025 | 165,40 | 169,92 | 163,72 | 169,92 | 1,51% | 1.124,00 |
27.02.2025 | 174,34 | 179,40 | 167,40 | 167,40 | 4,76% | 1.026,00 |
26.02.2025 | 157,68 | 161,00 | 157,68 | 159,80 | 1,59% | 233,00 |
25.02.2025 | 160,68 | 162,84 | 153,50 | 157,30 | -3,80% | 262,00 |
24.02.2025 | 168,42 | 171,80 | 160,42 | 163,52 | -3,23% | 214,00 |