148,860€
-1,60%
Echtzeit-Aktienkurs SNOWFLAKE INC. A DL-,0001
Bid:
Ask:
Aktienkurse zur SNOWFLAKE INC. A DL-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.05.2024 | 145,82 | 145,82 | 145,00 | 145,00 | -0,82% | 79,00 |
| 09.05.2024 | 147,00 | 147,00 | 146,02 | 146,20 | -0,52% | 82,00 |
| 08.05.2024 | 147,30 | 147,76 | 146,96 | 146,96 | -1,01% | - |
| 07.05.2024 | 153,14 | 153,14 | 147,30 | 148,46 | -1,81% | 86,00 |
| 06.05.2024 | 149,52 | 151,20 | 148,02 | 151,20 | 2,02% | 129,00 |
| 03.05.2024 | 146,62 | 148,20 | 146,62 | 148,20 | 1,01% | 100,00 |
| 02.05.2024 | 147,36 | 150,98 | 145,72 | 146,72 | -0,23% | 541,00 |
| 30.04.2024 | 146,60 | 147,06 | 145,68 | 147,06 | -0,54% | 28,00 |
| 29.04.2024 | 148,78 | 148,78 | 147,18 | 147,86 | -0,44% | 13,00 |
| 26.04.2024 | 148,20 | 148,52 | 146,48 | 148,52 | 4,17% | 546,00 |
| 25.04.2024 | 141,02 | 143,02 | 141,02 | 142,58 | 0,54% | 29,00 |
| 24.04.2024 | 142,24 | 144,28 | 141,42 | 141,82 | 2,01% | 43,00 |
| 23.04.2024 | 138,02 | 139,52 | 137,36 | 139,02 | 1,56% | 31,00 |
| 22.04.2024 | 137,02 | 138,00 | 136,88 | 136,88 | 1,05% | 42,00 |
| 19.04.2024 | 138,52 | 138,58 | 135,46 | 135,46 | -3,20% | 424,00 |
| 18.04.2024 | 139,92 | 140,08 | 138,98 | 139,94 | -0,50% | 180,00 |
| 17.04.2024 | 141,02 | 142,02 | 140,64 | 140,64 | -0,06% | 75,00 |
| 16.04.2024 | 142,52 | 142,64 | 140,72 | 140,72 | -2,92% | 55,00 |
| 15.04.2024 | 148,00 | 149,24 | 144,96 | 144,96 | -2,05% | 297,00 |
| 12.04.2024 | 150,82 | 150,82 | 147,54 | 148,00 | 1,38% | 40,00 |
| 11.04.2024 | 142,52 | 145,98 | 142,52 | 145,98 | 2,40% | 30,00 |
| 10.04.2024 | 143,12 | 143,56 | 140,30 | 142,56 | -0,21% | 153,00 |
| 09.04.2024 | 143,68 | 143,68 | 142,08 | 142,86 | 0,42% | 222,00 |
| 08.04.2024 | 142,00 | 142,26 | 141,42 | 142,26 | 0,18% | 5,00 |
| 05.04.2024 | 140,02 | 142,00 | 140,02 | 142,00 | 1,43% | 392,00 |
| 04.04.2024 | 143,26 | 143,92 | 140,00 | 140,00 | -0,74% | 168,00 |
| 03.04.2024 | 143,54 | 145,04 | 141,04 | 141,04 | -2,76% | 197,00 |
| 02.04.2024 | 149,98 | 150,56 | 145,04 | 145,04 | -3,44% | 332,00 |
| 28.03.2024 | 152,20 | 153,80 | 150,20 | 150,20 | 1,62% | 410,00 |
| 27.03.2024 | 145,40 | 148,20 | 145,40 | 147,80 | 1,37% | 42,00 |
| 26.03.2024 | 148,00 | 148,00 | 145,80 | 145,80 | -0,82% | 635,00 |
| 25.03.2024 | 147,60 | 147,60 | 145,20 | 147,00 | -0,68% | 142,00 |
| 22.03.2024 | 146,00 | 148,00 | 145,00 | 148,00 | 0,27% | 31,00 |
| 21.03.2024 | 151,00 | 154,00 | 147,60 | 147,60 | -1,86% | 273,00 |
| 20.03.2024 | 145,60 | 150,40 | 144,80 | 150,40 | 6,21% | 262,00 |
| 19.03.2024 | 143,60 | 143,60 | 140,00 | 141,60 | -1,53% | 463,00 |
| 18.03.2024 | 144,80 | 145,00 | 143,80 | 143,80 | -0,83% | 221,00 |
| 15.03.2024 | 149,00 | 149,00 | 144,20 | 145,00 | 0,00% | 519,00 |
| 14.03.2024 | 148,20 | 150,80 | 145,00 | 145,00 | -4,23% | 197,00 |
| 13.03.2024 | 148,20 | 152,00 | 147,80 | 151,40 | 2,44% | 147,00 |
| 12.03.2024 | 149,20 | 149,60 | 147,80 | 147,80 | 0,14% | 337,00 |
| 11.03.2024 | 147,20 | 148,40 | 146,80 | 147,60 | -1,60% | 405,00 |
| 08.03.2024 | 154,20 | 155,20 | 150,00 | 150,00 | -2,98% | 226,00 |
| 07.03.2024 | 153,00 | 155,00 | 151,00 | 154,60 | 2,66% | 675,00 |
| 06.03.2024 | 155,00 | 157,60 | 150,40 | 150,60 | -2,84% | 1.662,00 |
| 05.03.2024 | 162,40 | 162,40 | 154,40 | 155,00 | -4,91% | 282,00 |
| 04.03.2024 | 174,00 | 175,00 | 162,60 | 163,00 | -5,89% | 735,00 |
| 01.03.2024 | 174,80 | 177,80 | 173,20 | 173,20 | -0,23% | 773,00 |
| 29.02.2024 | 168,00 | 173,60 | 162,40 | 173,60 | -19,07% | 2.590,00 |
| 28.02.2024 | 218,00 | 218,00 | 212,00 | 214,50 | 0,23% | 282,00 |
| 27.02.2024 | 210,00 | 217,00 | 210,00 | 214,00 | 0,47% | 259,00 |
| 26.02.2024 | 212,00 | 213,00 | 209,50 | 213,00 | 0,00% | 95,00 |
| 23.02.2024 | 205,00 | 214,00 | 205,00 | 213,00 | 1,19% | 154,00 |
| 22.02.2024 | 206,50 | 210,50 | 206,50 | 210,50 | 5,67% | 90,00 |
| 21.02.2024 | 200,50 | 200,50 | 197,80 | 199,20 | -1,63% | 78,00 |
| 20.02.2024 | 211,50 | 212,00 | 202,00 | 202,50 | -3,11% | 139,00 |
| 19.02.2024 | 214,00 | 214,00 | 209,00 | 209,00 | -2,56% | 54,00 |
| 16.02.2024 | 215,50 | 217,50 | 214,00 | 214,50 | 0,00% | 173,00 |
| 15.02.2024 | 221,50 | 222,00 | 214,50 | 214,50 | -0,92% | 71,00 |
| 14.02.2024 | 212,00 | 217,00 | 212,00 | 216,50 | 0,93% | 89,00 |
| 13.02.2024 | 212,00 | 216,50 | 203,50 | 214,50 | -2,94% | 210,00 |
| 12.02.2024 | 215,50 | 221,00 | 215,00 | 221,00 | 2,31% | 29,00 |
| 09.02.2024 | 212,50 | 217,00 | 211,00 | 216,00 | 3,10% | 313,00 |
| 08.02.2024 | 203,00 | 209,50 | 202,50 | 209,50 | 2,95% | 67,00 |
| 07.02.2024 | 199,00 | 203,50 | 198,20 | 203,50 | 2,78% | 170,00 |
| 06.02.2024 | 200,50 | 203,00 | 196,00 | 198,00 | -1,00% | 212,00 |
| 05.02.2024 | 202,00 | 206,00 | 198,20 | 200,00 | -0,74% | 496,00 |
| 02.02.2024 | 190,00 | 203,50 | 190,00 | 201,50 | 10,71% | 135,00 |
| 01.02.2024 | 181,20 | 183,00 | 181,20 | 182,00 | -1,41% | 69,00 |
| 31.01.2024 | 187,60 | 187,60 | 184,60 | 184,60 | -3,05% | 40,00 |
| 30.01.2024 | 194,80 | 194,80 | 190,40 | 190,40 | 0,63% | 61,00 |
| 29.01.2024 | 187,20 | 189,20 | 186,00 | 189,20 | 0,96% | 86,00 |
| 26.01.2024 | 186,40 | 187,80 | 186,40 | 187,40 | -2,90% | 139,00 |
| 25.01.2024 | 186,20 | 193,00 | 186,20 | 193,00 | -1,43% | 43,00 |
| 24.01.2024 | 192,60 | 195,80 | 190,80 | 195,80 | 3,27% | 60,00 |
| 23.01.2024 | 184,00 | 189,60 | 183,20 | 189,60 | 3,95% | 225,00 |
| 22.01.2024 | 182,00 | 182,40 | 178,20 | 182,40 | 4,47% | 338,00 |
| 19.01.2024 | 171,60 | 174,60 | 171,60 | 174,60 | 3,07% | 213,00 |
| 18.01.2024 | 172,80 | 173,80 | 169,40 | 169,40 | -1,05% | 81,00 |
| 17.01.2024 | 171,00 | 171,20 | 170,20 | 171,20 | -1,27% | 90,00 |
| 16.01.2024 | 173,40 | 173,40 | 172,80 | 173,40 | -1,03% | 58,00 |
| 15.01.2024 | 173,60 | 175,20 | 173,60 | 175,20 | 0,69% | 53,00 |
| 12.01.2024 | 176,00 | 178,00 | 173,80 | 174,00 | -2,47% | 191,00 |
| 11.01.2024 | 180,40 | 180,40 | 178,40 | 178,40 | -0,22% | 509,00 |
| 10.01.2024 | 181,40 | 182,40 | 178,80 | 178,80 | -0,45% | 365,00 |
| 09.01.2024 | 178,00 | 179,60 | 178,00 | 179,60 | 4,06% | 42,00 |
| 08.01.2024 | 174,20 | 174,20 | 171,60 | 172,60 | -1,93% | 103,00 |
| 05.01.2024 | 168,60 | 176,00 | 167,20 | 176,00 | 4,02% | 469,00 |
| 04.01.2024 | 169,40 | 170,00 | 168,20 | 169,20 | 0,71% | 28,00 |
| 03.01.2024 | 172,00 | 172,60 | 168,00 | 168,00 | -3,34% | 47,00 |
| 02.01.2024 | 181,00 | 182,80 | 173,80 | 173,80 | -4,19% | 252,00 |
| 29.12.2023 | 180,80 | 182,20 | 177,80 | 181,40 | 1,45% | 136,00 |
| 28.12.2023 | 178,80 | 178,80 | 178,80 | 178,80 | -0,56% | - |
| 27.12.2023 | 179,40 | 179,80 | 177,80 | 179,80 | 0,56% | 360,00 |
| 22.12.2023 | 177,40 | 179,00 | 175,60 | 178,80 | 0,11% | 528,00 |