102,010€
2,28%
Echtzeit-Aktienkurs Snowflake Inc.
Bid:
Ask:
Aktienkurse zur Snowflake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.08.2024 | 102,00 | 104,80 | 97,55 | 103,70 | -3,57% | 1.908,00 |
| 02.08.2024 | 113,24 | 113,24 | 107,54 | 107,54 | -4,83% | 317,00 |
| 01.08.2024 | 120,00 | 120,48 | 113,00 | 113,00 | -7,06% | 220,00 |
| 31.07.2024 | 117,36 | 121,66 | 117,36 | 121,58 | 1,93% | 190,00 |
| 30.07.2024 | 118,48 | 119,64 | 118,48 | 119,28 | -0,72% | 212,00 |
| 29.07.2024 | 119,10 | 120,14 | 119,10 | 120,14 | 1,81% | 58,00 |
| 26.07.2024 | 120,52 | 121,06 | 118,00 | 118,00 | 1,58% | 128,00 |
| 25.07.2024 | 117,50 | 117,50 | 115,54 | 116,16 | 0,10% | 982,00 |
| 24.07.2024 | 121,04 | 121,74 | 116,04 | 116,04 | -4,13% | 106,00 |
| 23.07.2024 | 119,34 | 121,20 | 119,34 | 121,04 | -0,46% | 228,00 |
| 22.07.2024 | 120,50 | 121,60 | 119,16 | 121,60 | 2,43% | 1.822,00 |
| 19.07.2024 | 120,84 | 120,84 | 118,60 | 118,72 | -1,07% | 49,00 |
| 18.07.2024 | 123,34 | 124,40 | 120,00 | 120,00 | -4,43% | 251,00 |
| 17.07.2024 | 123,54 | 125,56 | 122,24 | 125,56 | 0,88% | 117,00 |
| 16.07.2024 | 122,00 | 124,46 | 122,00 | 124,46 | 0,84% | 192,00 |
| 15.07.2024 | 125,64 | 125,64 | 122,16 | 123,42 | -1,14% | 173,00 |
| 12.07.2024 | 127,12 | 127,12 | 121,44 | 124,84 | -1,08% | 160,00 |
| 11.07.2024 | 126,22 | 130,00 | 126,20 | 126,20 | -0,83% | 697,00 |
| 10.07.2024 | 127,78 | 127,78 | 123,02 | 127,26 | -0,09% | 301,00 |
| 09.07.2024 | 131,78 | 131,78 | 125,70 | 127,38 | -3,00% | 101,00 |
| 08.07.2024 | 135,00 | 135,00 | 129,88 | 131,32 | -2,91% | 1.346,00 |
| 05.07.2024 | 132,02 | 135,26 | 132,02 | 135,26 | 1,85% | 61,00 |
| 04.07.2024 | 131,62 | 133,00 | 131,62 | 132,80 | -1,63% | 489,00 |
| 03.07.2024 | 130,00 | 135,00 | 130,00 | 135,00 | 1,23% | 501,00 |
| 02.07.2024 | 133,00 | 134,38 | 132,06 | 133,36 | 0,47% | 899,00 |
| 01.07.2024 | 126,00 | 132,74 | 126,00 | 132,74 | 6,38% | 442,00 |
| 28.06.2024 | 126,28 | 126,70 | 124,78 | 124,78 | 0,03% | 1.139,00 |
| 27.06.2024 | 120,48 | 125,98 | 120,18 | 124,74 | 2,25% | 516,00 |
| 26.06.2024 | 116,22 | 122,58 | 115,72 | 122,00 | 4,31% | 588,00 |
| 25.06.2024 | 116,52 | 116,98 | 115,00 | 116,96 | 0,50% | 596,00 |
| 24.06.2024 | 119,98 | 119,98 | 116,38 | 116,38 | -1,29% | 468,00 |
| 21.06.2024 | 118,98 | 118,98 | 117,14 | 117,90 | -0,41% | 304,00 |
| 20.06.2024 | 121,60 | 121,60 | 117,24 | 118,38 | -2,23% | 211,00 |
| 19.06.2024 | 119,38 | 121,08 | 118,02 | 121,08 | 2,52% | 802,00 |
| 18.06.2024 | 123,00 | 123,16 | 118,10 | 118,10 | -3,61% | 1.307,00 |
| 17.06.2024 | 119,50 | 123,10 | 117,78 | 122,52 | 2,41% | 4.395,00 |
| 14.06.2024 | 120,60 | 120,60 | 117,08 | 119,64 | 1,56% | 131,00 |
| 13.06.2024 | 120,62 | 120,62 | 117,80 | 117,80 | -2,40% | 465,00 |
| 12.06.2024 | 119,82 | 121,38 | 119,82 | 120,70 | 1,58% | 197,00 |
| 11.06.2024 | 119,00 | 120,68 | 118,00 | 118,82 | 0,99% | 201,00 |
| 10.06.2024 | 121,84 | 122,04 | 117,66 | 117,66 | -2,24% | 360,00 |
| 07.06.2024 | 121,02 | 121,34 | 120,36 | 120,36 | -1,38% | 65,00 |
| 06.06.2024 | 123,70 | 124,16 | 122,04 | 122,04 | -1,37% | 82,00 |
| 05.06.2024 | 126,02 | 127,10 | 118,88 | 123,74 | -3,03% | 617,00 |
| 04.06.2024 | 126,02 | 128,06 | 126,02 | 127,60 | 0,65% | 85,00 |
| 03.06.2024 | 126,22 | 127,80 | 125,38 | 126,78 | 1,60% | 549,00 |
| 31.05.2024 | 128,00 | 129,36 | 124,78 | 124,78 | -5,68% | 543,00 |
| 30.05.2024 | 135,12 | 137,70 | 132,30 | 132,30 | -3,39% | 264,00 |
| 29.05.2024 | 137,10 | 137,88 | 136,94 | 136,94 | -0,77% | 243,00 |
| 28.05.2024 | 143,50 | 144,32 | 138,00 | 138,00 | -4,17% | 458,00 |
| 27.05.2024 | 143,46 | 146,02 | 143,46 | 144,00 | 0,87% | 501,00 |
| 24.05.2024 | 142,52 | 143,42 | 142,52 | 142,76 | 0,54% | 74,00 |
| 23.05.2024 | 158,06 | 160,00 | 142,00 | 142,00 | -6,93% | 1.420,00 |
| 22.05.2024 | 148,00 | 152,60 | 148,00 | 152,58 | 1,64% | 611,00 |
| 21.05.2024 | 152,30 | 152,30 | 150,12 | 150,12 | 0,72% | 402,00 |
| 20.05.2024 | 149,52 | 149,98 | 149,04 | 149,04 | -1,52% | 10,00 |
| 17.05.2024 | 150,76 | 151,34 | 150,70 | 151,34 | 0,04% | 40,00 |
| 16.05.2024 | 151,48 | 152,30 | 151,20 | 151,28 | 2,02% | 212,00 |
| 15.05.2024 | 147,60 | 149,20 | 147,60 | 148,28 | 0,18% | 4,00 |
| 14.05.2024 | 147,18 | 148,02 | 147,18 | 148,02 | 1,20% | 95,00 |
| 13.05.2024 | 145,52 | 146,32 | 145,52 | 146,26 | 0,87% | 53,00 |