159,190€
-6,93%
Echtzeit-Aktienkurs Snowflake Inc.
Bid:
Ask:
Aktienkurse zur Snowflake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2025 | 166,63 | 166,73 | 157,59 | 158,73 | -7,20% | 702,00 |
| 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 |
| 21.02.2025 | 174,60 | 175,80 | 168,98 | 168,98 | -4,12% | 134,00 |
| 20.02.2025 | 176,92 | 182,10 | 171,26 | 176,24 | -2,95% | 295,00 |
| 19.02.2025 | 183,62 | 185,86 | 181,00 | 181,60 | -1,12% | 98,00 |
| 18.02.2025 | 182,64 | 185,56 | 182,64 | 183,66 | 3,15% | 85,00 |
| 17.02.2025 | 180,86 | 180,86 | 175,16 | 178,06 | 0,44% | 28,00 |
| 14.02.2025 | 185,02 | 185,52 | 176,02 | 177,28 | -2,16% | 236,00 |
| 13.02.2025 | 181,08 | 181,20 | 179,28 | 181,20 | 3,98% | 105,00 |
| 12.02.2025 | 175,76 | 176,42 | 174,26 | 174,26 | -1,68% | 30,00 |
| 11.02.2025 | 180,80 | 180,80 | 177,24 | 177,24 | -1,53% | 176,00 |
| 10.02.2025 | 178,20 | 180,00 | 178,20 | 180,00 | -0,28% | 25,00 |
| 07.02.2025 | 178,66 | 180,50 | 178,66 | 180,50 | -0,47% | 15,00 |
| 06.02.2025 | 182,18 | 183,28 | 180,00 | 181,36 | 0,76% | 36,00 |
| 05.02.2025 | 178,76 | 180,00 | 177,50 | 180,00 | -0,83% | 70,00 |
| 04.02.2025 | 178,30 | 181,50 | 177,28 | 181,50 | 1,62% | 122,00 |
| 03.02.2025 | 169,12 | 178,60 | 169,12 | 178,60 | 0,46% | 373,00 |
| 31.01.2025 | 174,04 | 177,78 | 173,16 | 177,78 | 5,11% | 81,00 |
| 30.01.2025 | 172,68 | 173,00 | 169,14 | 169,14 | -3,66% | 187,00 |
| 29.01.2025 | 180,88 | 182,34 | 175,56 | 175,56 | -1,64% | 540,00 |
| 28.01.2025 | 168,64 | 180,04 | 167,32 | 178,48 | 5,09% | 325,00 |
| 27.01.2025 | 157,80 | 172,00 | 157,68 | 169,84 | 1,96% | 224,00 |
| 24.01.2025 | 166,66 | 166,66 | 165,88 | 166,58 | -0,96% | - |
| 23.01.2025 | 171,00 | 171,00 | 167,70 | 168,20 | -1,05% | 42,00 |
| 22.01.2025 | 169,26 | 169,98 | 167,52 | 169,98 | 1,49% | 400,00 |
| 21.01.2025 | 167,14 | 167,52 | 165,50 | 167,48 | 1,32% | 352,00 |
| 20.01.2025 | 168,36 | 168,36 | 163,70 | 165,30 | -0,42% | 61,00 |
| 17.01.2025 | 164,72 | 166,00 | 162,32 | 166,00 | 1,26% | 174,00 |
| 16.01.2025 | 163,52 | 163,94 | 161,30 | 163,94 | 1,12% | 32,00 |
| 15.01.2025 | 158,16 | 163,52 | 158,10 | 162,12 | 0,73% | 140,00 |
| 14.01.2025 | 159,26 | 165,20 | 159,26 | 160,94 | 1,86% | 249,00 |
| 13.01.2025 | 156,70 | 158,00 | 154,20 | 158,00 | 0,36% | 445,00 |
| 10.01.2025 | 159,00 | 160,34 | 156,34 | 157,44 | 1,44% | 442,00 |
| 09.01.2025 | 157,18 | 157,18 | 154,38 | 155,20 | -0,60% | 2,00 |
| 08.01.2025 | 153,56 | 156,16 | 153,40 | 156,14 | 1,38% | 93,00 |
| 07.01.2025 | 155,70 | 160,26 | 153,84 | 154,02 | -2,80% | 73,00 |
| 06.01.2025 | 159,54 | 160,66 | 157,52 | 158,46 | 2,03% | 157,00 |
| 03.01.2025 | 153,14 | 155,30 | 153,14 | 155,30 | 2,10% | 902,00 |
| 02.01.2025 | 149,06 | 154,32 | 148,72 | 152,10 | 0,76% | 64,00 |
| 30.12.2024 | 152,28 | 152,28 | 149,72 | 150,96 | -0,84% | 815,00 |
| 27.12.2024 | 155,24 | 156,90 | 151,66 | 152,24 | -1,70% | 202,00 |
| 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 |