128,900€
-0,54%
Echtzeit-Aktienkurs Snowflake Inc.
Bid:
Ask:
Aktienkurse zur Snowflake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 131,90 | 132,80 | 122,60 | 128,20 | -1,08% | 119,00 |
| 07.05.2026 | 119,60 | 129,80 | 117,60 | 129,60 | 9,46% | 168,00 |
| 06.05.2026 | 120,00 | 120,20 | 116,20 | 118,40 | -1,82% | 59,00 |
| 05.05.2026 | 123,80 | 124,80 | 120,60 | 120,60 | -0,99% | 1.002,00 |
| 04.05.2026 | 119,80 | 121,80 | 119,80 | 121,80 | 2,01% | 80,00 |
| 30.04.2026 | 121,20 | 121,20 | 119,20 | 119,40 | -0,50% | 13,00 |
| 29.04.2026 | 121,60 | 123,60 | 120,00 | 120,00 | -2,60% | 110,00 |
| 28.04.2026 | 121,80 | 125,00 | 121,80 | 123,20 | 4,23% | 16,00 |
| 27.04.2026 | 119,80 | 119,80 | 117,80 | 118,20 | -1,50% | 169,00 |
| 24.04.2026 | 125,60 | 126,00 | 120,00 | 120,00 | -4,15% | 159,00 |
| 23.04.2026 | 129,60 | 130,00 | 123,60 | 125,20 | -5,01% | 166,00 |
| 22.04.2026 | 129,60 | 131,80 | 129,00 | 131,80 | 2,01% | 149,00 |
| 21.04.2026 | 129,40 | 131,20 | 128,00 | 129,20 | 6,60% | 1.089,00 |
| 20.04.2026 | 122,20 | 122,20 | 120,40 | 121,20 | -1,62% | 50,00 |
| 17.04.2026 | 122,80 | 124,20 | 121,20 | 123,20 | -2,69% | 29,00 |
| 16.04.2026 | 124,80 | 126,60 | 124,20 | 126,60 | 5,85% | 145,00 |
| 15.04.2026 | 114,60 | 119,60 | 114,60 | 119,60 | 3,64% | 48,00 |
| 14.04.2026 | 114,00 | 116,00 | 113,80 | 115,40 | 2,67% | 322,00 |
| 13.04.2026 | 103,80 | 112,60 | 102,40 | 112,40 | 10,85% | 365,00 |
| 10.04.2026 | 112,80 | 114,20 | 101,40 | 101,40 | -13,78% | 232,00 |
| 09.04.2026 | 127,80 | 129,40 | 117,60 | 117,60 | -9,54% | 65,00 |
| 08.04.2026 | 131,80 | 134,00 | 130,00 | 130,00 | 2,04% | 173,00 |
| 07.04.2026 | 130,60 | 130,60 | 127,40 | 127,40 | -3,06% | 66,00 |
| 02.04.2026 | 129,52 | 131,42 | 128,98 | 131,42 | -1,54% | 66,00 |
| 01.04.2026 | 131,22 | 133,48 | 129,42 | 133,48 | 6,94% | 38,00 |
| 31.03.2026 | 133,46 | 135,50 | 124,82 | 124,82 | -6,39% | 11,00 |
| 30.03.2026 | 131,88 | 133,98 | 131,88 | 133,34 | 1,83% | 35,00 |
| 27.03.2026 | 140,16 | 140,16 | 130,94 | 130,94 | -6,95% | 66,00 |
| 26.03.2026 | 138,98 | 142,82 | 136,84 | 140,72 | 1,11% | 30,00 |
| 25.03.2026 | 142,06 | 142,06 | 139,18 | 139,18 | -2,93% | 19,00 |
| 24.03.2026 | 149,44 | 149,44 | 143,38 | 143,38 | -4,58% | - |
| 23.03.2026 | 141,88 | 150,26 | 141,88 | 150,26 | -0,04% | 20,00 |
| 20.03.2026 | 152,70 | 152,70 | 150,06 | 150,32 | -1,17% | 10,00 |
| 19.03.2026 | 150,22 | 152,10 | 148,52 | 152,10 | 0,41% | 170,00 |
| 18.03.2026 | 151,18 | 151,54 | 151,18 | 151,48 | -0,89% | - |
| 17.03.2026 | 150,22 | 152,84 | 150,22 | 152,84 | -0,53% | - |
| 16.03.2026 | 155,14 | 156,14 | 153,66 | 153,66 | -2,19% | 5,00 |
| 13.03.2026 | 154,00 | 157,10 | 154,00 | 157,10 | 1,46% | 17,00 |
| 12.03.2026 | 153,10 | 156,98 | 153,10 | 154,84 | -0,54% | 42,00 |
| 11.03.2026 | 149,70 | 156,08 | 149,70 | 155,68 | 2,98% | 4,00 |
| 10.03.2026 | 155,70 | 157,98 | 151,18 | 151,18 | -1,31% | 35,00 |
| 09.03.2026 | 154,28 | 154,28 | 151,76 | 153,18 | -1,37% | 107,00 |
| 06.03.2026 | 152,70 | 155,30 | 149,04 | 155,30 | 2,94% | 264,00 |
| 05.03.2026 | 144,34 | 150,86 | 144,22 | 150,86 | 5,63% | 178,00 |
| 04.03.2026 | 141,14 | 142,82 | 141,14 | 142,82 | 2,38% | - |
| 03.03.2026 | 139,66 | 142,30 | 138,82 | 139,50 | -4,35% | 35,00 |
| 02.03.2026 | 138,72 | 145,84 | 138,72 | 145,84 | 4,41% | 236,00 |
| 27.02.2026 | 144,50 | 147,22 | 139,68 | 139,68 | -6,09% | 73,00 |
| 26.02.2026 | 141,20 | 150,40 | 140,22 | 148,74 | 3,54% | 157,00 |
| 25.02.2026 | 135,70 | 143,66 | 135,70 | 143,66 | 5,01% | 278,00 |
| 24.02.2026 | 136,16 | 136,80 | 132,48 | 136,80 | 3,17% | 1.055,00 |
| 23.02.2026 | 146,04 | 147,02 | 132,60 | 132,60 | -11,91% | 47,00 |
| 20.02.2026 | 152,20 | 152,64 | 150,52 | 150,52 | 0,47% | - |
| 19.02.2026 | 149,70 | 151,76 | 149,60 | 149,82 | -0,33% | 25,00 |
| 18.02.2026 | 148,74 | 150,32 | 148,74 | 150,32 | 0,04% | 11,00 |
| 17.02.2026 | 152,84 | 152,84 | 150,26 | 150,26 | -2,45% | 5,00 |
| 16.02.2026 | 153,70 | 156,48 | 153,70 | 154,04 | -0,79% | 54,00 |
| 13.02.2026 | 143,84 | 155,88 | 143,84 | 155,26 | 5,45% | 34,00 |
| 12.02.2026 | 150,68 | 152,52 | 147,24 | 147,24 | -2,36% | 174,00 |
| 11.02.2026 | 155,98 | 157,46 | 146,16 | 150,80 | -2,07% | 136,00 |
| 10.02.2026 | 148,36 | 158,32 | 146,78 | 153,98 | 4,89% | 23,00 |
| 09.02.2026 | 145,16 | 147,72 | 140,42 | 146,80 | 2,29% | 243,00 |
| 06.02.2026 | 131,74 | 143,80 | 131,74 | 143,52 | 3,13% | 493,00 |
| 05.02.2026 | 140,62 | 141,16 | 136,00 | 139,16 | -0,24% | 648,00 |
| 04.02.2026 | 145,52 | 147,58 | 135,62 | 139,50 | -2,87% | 1.185,00 |
| 03.02.2026 | 162,52 | 162,80 | 143,62 | 143,62 | -12,79% | 1.203,00 |
| 02.02.2026 | 159,68 | 165,26 | 159,24 | 164,68 | 1,04% | 938,00 |
| 30.01.2026 | 165,00 | 167,68 | 162,98 | 162,98 | -1,71% | 395,00 |
| 29.01.2026 | 176,16 | 177,06 | 165,82 | 165,82 | -6,41% | 196,00 |
| 28.01.2026 | 179,84 | 179,84 | 177,18 | 177,18 | 0,03% | 2,00 |
| 27.01.2026 | 177,66 | 179,16 | 176,92 | 177,12 | -0,97% | 59,00 |
| 26.01.2026 | 174,68 | 178,86 | 174,68 | 178,86 | 0,55% | 400,00 |
| 23.01.2026 | 178,60 | 179,42 | 177,88 | 177,88 | 0,49% | 35,00 |
| 22.01.2026 | 178,62 | 178,62 | 176,84 | 177,02 | 0,33% | 20,00 |
| 21.01.2026 | 175,28 | 176,44 | 174,16 | 176,44 | -0,18% | 7,00 |
| 20.01.2026 | 181,10 | 181,10 | 174,54 | 176,76 | -0,70% | 35,00 |
| 19.01.2026 | 178,00 | 178,00 | 176,20 | 178,00 | -4,22% | 844,00 |
| 16.01.2026 | 178,72 | 185,84 | 177,22 | 185,84 | 4,02% | 1.520,00 |
| 15.01.2026 | 178,00 | 179,34 | 176,10 | 178,66 | 1,53% | 85,00 |
| 14.01.2026 | 178,52 | 181,26 | 175,96 | 175,96 | -1,92% | 130,00 |
| 13.01.2026 | 187,54 | 187,58 | 179,40 | 179,40 | -2,26% | 44,00 |
| 12.01.2026 | 183,64 | 185,82 | 181,90 | 183,54 | -2,86% | 45,00 |
| 09.01.2026 | 191,50 | 191,50 | 188,94 | 188,94 | -2,76% | 81,00 |
| 08.01.2026 | 197,62 | 199,58 | 194,30 | 194,30 | -3,24% | 12,00 |
| 07.01.2026 | 198,46 | 201,10 | 196,96 | 200,80 | 5,42% | 175,00 |
| 06.01.2026 | 190,66 | 192,78 | 190,40 | 190,48 | -0,65% | 25,00 |
| 05.01.2026 | 185,36 | 193,14 | 184,16 | 191,72 | 3,01% | 201,00 |
| 02.01.2026 | 187,64 | 188,56 | 186,12 | 186,12 | -2,51% | - |
| 30.12.2025 | 187,86 | 190,92 | 187,86 | 190,92 | 1,81% | 4,00 |
| 29.12.2025 | 188,20 | 188,20 | 187,52 | 187,52 | -0,51% | 357,00 |
| 23.12.2025 | 191,12 | 191,26 | 188,48 | 188,48 | -2,35% | - |
| 22.12.2025 | 189,72 | 193,02 | 188,34 | 193,02 | 3,62% | 26,00 |
| 19.12.2025 | 190,66 | 190,66 | 186,28 | 186,28 | 0,68% | 101,00 |
| 18.12.2025 | 183,84 | 185,02 | 183,84 | 185,02 | -0,39% | - |
| 17.12.2025 | 187,30 | 187,36 | 185,74 | 185,74 | 0,19% | - |
| 16.12.2025 | 179,64 | 185,38 | 178,42 | 185,38 | 2,10% | 54,00 |
| 15.12.2025 | 183,92 | 184,90 | 181,56 | 181,56 | -1,90% | 90,00 |
| 12.12.2025 | 188,50 | 188,50 | 185,08 | 185,08 | 0,31% | 35,00 |
| 11.12.2025 | 183,60 | 184,62 | 181,18 | 184,50 | -0,72% | 103,00 |
| 10.12.2025 | 192,62 | 192,62 | 185,84 | 185,84 | -2,19% | 160,00 |