182,940€
2,63%
Echtzeit-Aktienkurs Snowflake Inc.
Bid:
Ask:
Aktienkurse zur Snowflake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 183,47 | 185,12 | 182,02 | 182,73 | 2,51% | 30,00 |
| 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 |
| 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 |