155,120€
-0,09%
Echtzeit-Aktienkurs Snowflake Inc.
Bid:
Ask:
Aktienkurse zur Snowflake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 159,72 | 160,24 | 154,88 | 154,88 | -0,24% | 450,00 |
| 20.12.2024 | 155,56 | 156,16 | 154,58 | 155,26 | -2,14% | - |
| 19.12.2024 | 155,00 | 158,66 | 154,88 | 158,66 | -1,62% | 237,00 |
| 18.12.2024 | 161,34 | 164,02 | 161,28 | 161,28 | -1,07% | 280,00 |
| 17.12.2024 | 163,34 | 166,00 | 161,76 | 163,02 | 1,10% | 169,00 |
| 16.12.2024 | 158,20 | 163,20 | 157,16 | 161,24 | 1,22% | 265,00 |
| 13.12.2024 | 161,94 | 162,06 | 157,88 | 159,30 | -1,76% | 878,00 |
| 12.12.2024 | 163,72 | 163,72 | 161,76 | 162,16 | -3,01% | 367,00 |
| 11.12.2024 | 164,34 | 167,20 | 162,60 | 167,20 | 2,90% | 113,00 |
| 10.12.2024 | 170,52 | 172,24 | 162,48 | 162,48 | -5,78% | 447,00 |
| 09.12.2024 | 175,12 | 175,54 | 172,44 | 172,44 | -1,16% | 1.277,00 |
| 06.12.2024 | 170,74 | 175,36 | 170,68 | 174,46 | 0,03% | 225,00 |
| 05.12.2024 | 175,70 | 178,94 | 174,30 | 174,40 | -1,64% | 713,00 |
| 04.12.2024 | 168,68 | 177,30 | 168,66 | 177,30 | 6,96% | 624,00 |
| 03.12.2024 | 163,70 | 165,76 | 162,56 | 165,76 | 0,83% | 125,00 |
| 02.12.2024 | 164,86 | 167,64 | 164,40 | 164,40 | -0,63% | 500,00 |
| 29.11.2024 | 162,00 | 168,14 | 162,00 | 165,44 | 1,42% | 249,00 |
| 28.11.2024 | 164,20 | 164,20 | 162,80 | 163,12 | -0,37% | 148,00 |
| 27.11.2024 | 165,30 | 165,30 | 159,00 | 163,72 | -0,66% | 498,00 |
| 26.11.2024 | 163,00 | 167,06 | 162,40 | 164,80 | -0,04% | 505,00 |
| 25.11.2024 | 167,00 | 168,88 | 163,00 | 164,86 | 2,75% | 1.075,00 |
| 22.11.2024 | 164,20 | 170,80 | 160,44 | 160,44 | -1,61% | 1.581,00 |
| 21.11.2024 | 146,00 | 166,62 | 146,00 | 163,06 | 33,57% | 4.618,00 |
| 20.11.2024 | 124,00 | 125,02 | 122,08 | 122,08 | 0,49% | 415,00 |
| 19.11.2024 | 121,50 | 121,50 | 118,66 | 121,48 | 1,79% | 258,00 |
| 18.11.2024 | 121,58 | 121,58 | 119,28 | 119,34 | 0,40% | 2.394,00 |
| 15.11.2024 | 121,44 | 121,44 | 118,58 | 118,86 | -3,41% | 541,00 |
| 14.11.2024 | 124,62 | 125,54 | 123,06 | 123,06 | -2,33% | 1.396,00 |
| 13.11.2024 | 117,56 | 126,00 | 117,00 | 126,00 | 6,42% | 1.200,00 |
| 12.11.2024 | 115,38 | 118,40 | 113,52 | 118,40 | 2,28% | 2.054,00 |
| 11.11.2024 | 112,78 | 115,98 | 112,78 | 115,76 | 1,53% | 986,00 |
| 08.11.2024 | 114,14 | 114,42 | 114,02 | 114,02 | 0,19% | - |
| 07.11.2024 | 112,20 | 115,20 | 112,20 | 113,80 | 1,50% | 841,00 |
| 06.11.2024 | 111,22 | 112,18 | 109,22 | 112,12 | 5,18% | 904,00 |
| 05.11.2024 | 104,24 | 106,90 | 104,24 | 106,60 | 1,41% | 147,00 |
| 04.11.2024 | 107,20 | 107,20 | 104,62 | 105,12 | -2,79% | 90,00 |
| 01.11.2024 | 106,46 | 108,14 | 105,60 | 108,14 | 3,92% | 541,00 |
| 31.10.2024 | 108,00 | 108,00 | 104,06 | 104,06 | -6,66% | 315,00 |
| 30.10.2024 | 109,26 | 111,50 | 109,26 | 111,48 | 1,68% | 45,00 |
| 29.10.2024 | 107,92 | 110,50 | 107,92 | 109,64 | 0,75% | 273,00 |
| 28.10.2024 | 107,92 | 109,86 | 107,02 | 108,82 | 1,06% | 207,00 |
| 25.10.2024 | 106,22 | 107,68 | 106,22 | 107,68 | 2,49% | 579,00 |
| 24.10.2024 | 105,88 | 106,44 | 105,06 | 105,06 | -1,76% | 70,00 |
| 23.10.2024 | 106,46 | 106,94 | 106,46 | 106,94 | 0,19% | 30,00 |
| 22.10.2024 | 109,42 | 110,30 | 106,74 | 106,74 | -2,27% | 451,00 |
| 21.10.2024 | 109,52 | 110,14 | 109,22 | 109,22 | -0,24% | 188,00 |
| 18.10.2024 | 109,52 | 110,46 | 109,48 | 109,48 | 0,00% | 162,00 |
| 17.10.2024 | 110,02 | 110,74 | 108,76 | 109,48 | -0,16% | 1.014,00 |
| 16.10.2024 | 112,90 | 112,92 | 109,66 | 109,66 | -2,80% | 30,00 |
| 15.10.2024 | 113,02 | 113,02 | 112,16 | 112,82 | -0,11% | 500,00 |
| 14.10.2024 | 113,68 | 114,94 | 112,94 | 112,94 | -1,79% | 338,00 |
| 11.10.2024 | 112,62 | 115,20 | 112,06 | 115,00 | 1,36% | 1.404,00 |
| 10.10.2024 | 108,78 | 113,46 | 108,42 | 113,46 | 3,56% | 170,00 |
| 09.10.2024 | 103,02 | 109,56 | 102,80 | 109,56 | 5,77% | 448,00 |
| 08.10.2024 | 102,52 | 103,82 | 102,52 | 103,58 | -0,44% | 400,00 |
| 07.10.2024 | 104,48 | 104,48 | 103,98 | 104,04 | 2,00% | 832,00 |
| 04.10.2024 | 100,48 | 102,00 | 99,71 | 102,00 | 3,03% | 100,00 |
| 03.10.2024 | 99,01 | 99,15 | 98,71 | 99,00 | -0,14% | 118,00 |
| 02.10.2024 | 99,50 | 99,56 | 99,14 | 99,14 | -0,86% | 88,00 |
| 01.10.2024 | 102,60 | 103,04 | 100,00 | 100,00 | -2,65% | 23,00 |
| 30.09.2024 | 102,34 | 102,72 | 101,26 | 102,72 | 1,36% | 79,00 |
| 27.09.2024 | 99,76 | 101,34 | 99,76 | 101,34 | 1,60% | - |
| 26.09.2024 | 102,32 | 103,00 | 99,74 | 99,74 | -1,25% | 75,00 |
| 25.09.2024 | 99,66 | 102,36 | 99,66 | 101,00 | -0,28% | 345,00 |
| 24.09.2024 | 99,16 | 101,28 | 98,00 | 101,28 | -1,29% | 350,00 |
| 23.09.2024 | 99,01 | 102,60 | 99,01 | 102,60 | 1,06% | 48,00 |
| 20.09.2024 | 101,52 | 101,98 | 101,52 | 101,52 | -1,63% | - |
| 19.09.2024 | 100,98 | 103,20 | 100,86 | 103,20 | 3,20% | 54,00 |
| 18.09.2024 | 100,06 | 100,24 | 100,00 | 100,00 | -1,65% | 135,00 |
| 17.09.2024 | 101,02 | 101,96 | 101,02 | 101,68 | 1,30% | 40,00 |
| 16.09.2024 | 101,64 | 102,18 | 100,36 | 100,38 | -2,05% | 162,00 |
| 13.09.2024 | 102,00 | 102,70 | 101,70 | 102,48 | 0,57% | 57,00 |
| 12.09.2024 | 101,46 | 101,90 | 101,46 | 101,90 | 2,26% | - |
| 11.09.2024 | 99,51 | 100,00 | 99,29 | 99,65 | 0,70% | 60,00 |
| 10.09.2024 | 99,11 | 99,68 | 98,96 | 98,96 | 0,77% | 43,00 |
| 09.09.2024 | 98,15 | 99,01 | 98,15 | 98,20 | 0,04% | 86,00 |
| 06.09.2024 | 99,52 | 100,96 | 98,16 | 98,16 | -3,46% | 333,00 |
| 05.09.2024 | 99,97 | 101,68 | 99,37 | 101,68 | 2,43% | 170,00 |
| 04.09.2024 | 98,03 | 99,56 | 98,03 | 99,27 | -0,73% | 95,00 |
| 03.09.2024 | 102,12 | 103,02 | 100,00 | 100,00 | -2,27% | 59,00 |
| 02.09.2024 | 102,52 | 102,82 | 102,14 | 102,32 | 0,10% | 177,00 |
| 30.08.2024 | 103,60 | 104,34 | 102,22 | 102,22 | 1,23% | 50,00 |
| 29.08.2024 | 99,23 | 100,98 | 99,23 | 100,98 | 0,78% | - |
| 28.08.2024 | 103,22 | 103,76 | 100,20 | 100,20 | -5,54% | 146,00 |
| 27.08.2024 | 106,52 | 106,52 | 104,82 | 106,08 | 2,99% | 196,00 |
| 26.08.2024 | 103,00 | 103,70 | 103,00 | 103,00 | 0,19% | 386,00 |
| 23.08.2024 | 104,86 | 105,10 | 102,10 | 102,80 | -2,47% | 901,00 |
| 22.08.2024 | 112,00 | 112,16 | 104,80 | 105,40 | -11,38% | 1.562,00 |
| 21.08.2024 | 119,46 | 119,92 | 118,02 | 118,94 | 0,56% | 1.436,00 |
| 20.08.2024 | 118,26 | 119,22 | 118,26 | 118,28 | -0,37% | 120,00 |
| 19.08.2024 | 114,00 | 118,72 | 114,00 | 118,72 | 1,50% | 406,00 |
| 16.08.2024 | 116,98 | 116,98 | 113,84 | 116,96 | 0,58% | 348,00 |
| 15.08.2024 | 114,20 | 116,28 | 110,00 | 116,28 | 1,77% | 161,00 |
| 14.08.2024 | 114,86 | 115,92 | 114,26 | 114,26 | -2,01% | 98,00 |
| 13.08.2024 | 112,52 | 116,60 | 112,52 | 116,60 | 3,02% | 66,00 |
| 12.08.2024 | 113,04 | 114,40 | 113,02 | 113,18 | 2,41% | 49,00 |
| 09.08.2024 | 111,04 | 112,38 | 110,52 | 110,52 | 1,92% | 158,00 |
| 08.08.2024 | 104,00 | 109,02 | 104,00 | 108,44 | 1,59% | 52,00 |
| 07.08.2024 | 105,70 | 107,90 | 105,02 | 106,74 | -0,61% | 400,00 |
| 06.08.2024 | 104,80 | 107,40 | 103,82 | 107,40 | 3,57% | 121,00 |