Echtzeit-Aktienkurs Snowflake Inc.
Bid:
Ask:
Aktienkurse zur Snowflake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 163,48 | 163,48 | 155,32 | 155,36 | -3,62% | 1.203,00 |
| 20.12.2024 | 156,46 | 161,92 | 151,90 | 161,20 | 1,77% | 4.009,00 |
| 19.12.2024 | 156,34 | 158,58 | 152,24 | 158,40 | -1,55% | 1.978,00 |
| 18.12.2024 | 162,44 | 163,88 | 160,30 | 160,90 | -1,35% | 1.267,00 |
| 17.12.2024 | 163,90 | 164,34 | 161,94 | 163,10 | 1,47% | 1.527,00 |
| 16.12.2024 | 159,56 | 163,50 | 159,56 | 160,74 | 1,41% | 456,00 |
| 13.12.2024 | 162,32 | 162,70 | 157,96 | 158,50 | -2,53% | 721,00 |
| 12.12.2024 | 164,16 | 164,64 | 161,74 | 162,62 | -1,76% | 804,00 |
| 11.12.2024 | 162,58 | 165,70 | 162,36 | 165,54 | -0,01% | 1.066,00 |
| 10.12.2024 | 171,96 | 171,98 | 165,56 | 165,56 | -3,59% | 1.038,00 |
| 09.12.2024 | 173,68 | 174,44 | 170,34 | 171,72 | -0,93% | 1.617,00 |
| 06.12.2024 | 172,48 | 176,00 | 172,48 | 173,34 | -0,44% | 997,00 |
| 05.12.2024 | 176,56 | 179,08 | 173,84 | 174,10 | -0,07% | 1.623,00 |
| 04.12.2024 | 169,10 | 175,88 | 169,02 | 174,22 | 5,68% | 1.711,00 |
| 03.12.2024 | 164,18 | 165,50 | 162,88 | 164,86 | -0,78% | 315,00 |
| 02.12.2024 | 169,00 | 169,52 | 165,60 | 166,16 | -0,61% | 1.332,00 |
| 29.11.2024 | 164,92 | 168,26 | 164,20 | 167,18 | 2,21% | 2.809,00 |
| 28.11.2024 | 163,58 | 164,10 | 162,24 | 163,56 | 1,44% | 1.071,00 |
| 27.11.2024 | 163,56 | 164,00 | 158,84 | 161,24 | -3,16% | 1.377,00 |
| 26.11.2024 | 163,58 | 168,00 | 161,92 | 166,50 | 0,16% | 1.529,00 |
| 25.11.2024 | 163,00 | 169,08 | 163,00 | 166,24 | 2,29% | 2.039,00 |
| 22.11.2024 | 162,44 | 171,56 | 162,10 | 162,52 | -0,91% | 5.284,00 |
| 21.11.2024 | 147,20 | 164,70 | 145,80 | 164,02 | 34,03% | 19.064,00 |
| 20.11.2024 | 124,00 | 126,20 | 122,38 | 122,38 | 1,34% | 1.085,00 |
| 19.11.2024 | 121,46 | 122,10 | 120,12 | 120,76 | 0,85% | 735,00 |
| 18.11.2024 | 120,24 | 120,46 | 118,78 | 119,74 | 1,32% | 697,00 |
| 15.11.2024 | 121,40 | 121,56 | 117,48 | 118,18 | -4,79% | 986,00 |
| 14.11.2024 | 124,24 | 126,10 | 123,80 | 124,12 | -1,43% | 2.479,00 |
| 13.11.2024 | 118,60 | 126,00 | 117,70 | 125,92 | 7,77% | 891,00 |
| 12.11.2024 | 115,80 | 119,00 | 113,00 | 116,84 | 1,41% | 3.333,00 |
| 11.11.2024 | 114,46 | 115,50 | 113,66 | 115,22 | 2,76% | 807,00 |
| 08.11.2024 | 115,36 | 115,36 | 111,52 | 112,12 | -2,25% | 2.314,00 |
| 07.11.2024 | 113,56 | 114,96 | 111,46 | 114,70 | 2,54% | 2.859,00 |
| 06.11.2024 | 111,64 | 113,10 | 109,32 | 111,86 | 6,47% | 2.854,00 |
| 05.11.2024 | 105,16 | 105,36 | 104,76 | 105,06 | -0,21% | 203,00 |
| 04.11.2024 | 105,94 | 106,66 | 104,60 | 105,28 | -2,28% | 1.451,00 |
| 01.11.2024 | 105,94 | 107,74 | 105,86 | 107,74 | 2,20% | 383,00 |
| 31.10.2024 | 106,70 | 107,58 | 105,42 | 105,42 | -3,95% | 820,00 |
| 30.10.2024 | 109,92 | 110,60 | 109,56 | 109,76 | 0,05% | 213,00 |
| 29.10.2024 | 109,02 | 109,94 | 108,30 | 109,70 | 0,94% | 369,00 |
| 28.10.2024 | 108,08 | 110,00 | 107,84 | 108,68 | 1,63% | 199,00 |
| 25.10.2024 | 106,40 | 107,74 | 106,32 | 106,94 | 0,58% | 216,00 |
| 24.10.2024 | 106,20 | 107,18 | 106,12 | 106,32 | -0,21% | 211,00 |
| 23.10.2024 | 106,78 | 107,26 | 106,34 | 106,54 | -0,65% | 613,00 |
| 22.10.2024 | 110,02 | 110,34 | 107,18 | 107,24 | -1,72% | 2.710,00 |
| 21.10.2024 | 109,82 | 110,74 | 108,96 | 109,12 | -0,04% | 778,00 |
| 18.10.2024 | 109,84 | 110,68 | 108,98 | 109,16 | 0,18% | 193,00 |
| 17.10.2024 | 110,28 | 110,86 | 108,46 | 108,96 | -0,82% | 459,00 |
| 16.10.2024 | 113,50 | 113,50 | 109,38 | 109,86 | -3,17% | 212,00 |
| 15.10.2024 | 113,10 | 113,46 | 110,96 | 113,46 | 0,09% | 1.003,00 |
| 14.10.2024 | 112,78 | 115,34 | 112,78 | 113,36 | -1,60% | 443,00 |
| 11.10.2024 | 113,18 | 115,70 | 112,80 | 115,20 | 2,29% | 483,00 |
| 10.10.2024 | 109,66 | 112,92 | 108,86 | 112,62 | 5,43% | 2.227,00 |
| 09.10.2024 | 102,78 | 107,10 | 102,78 | 106,82 | 2,63% | 488,00 |
| 08.10.2024 | 103,00 | 104,50 | 102,84 | 104,08 | -0,04% | 274,00 |
| 07.10.2024 | 104,36 | 104,56 | 103,68 | 104,12 | 0,31% | 371,00 |
| 04.10.2024 | 100,82 | 104,46 | 100,50 | 103,80 | 3,68% | 621,00 |
| 03.10.2024 | 98,82 | 100,12 | 98,62 | 100,12 | 0,56% | 1.168,00 |
| 02.10.2024 | 99,27 | 100,74 | 99,15 | 99,56 | -1,01% | 1.119,00 |
| 01.10.2024 | 103,14 | 104,02 | 100,20 | 100,58 | -1,82% | 1.870,00 |
| 30.09.2024 | 102,26 | 103,76 | 100,14 | 102,44 | -0,08% | 1.803,00 |
| 27.09.2024 | 100,56 | 103,56 | 100,32 | 102,52 | 2,69% | 1.232,00 |
| 26.09.2024 | 103,00 | 103,12 | 98,65 | 99,83 | -2,87% | 3.085,00 |
| 25.09.2024 | 100,02 | 103,92 | 99,92 | 102,78 | 1,90% | 3.999,00 |
| 24.09.2024 | 99,43 | 101,00 | 97,75 | 100,86 | 0,90% | 1.088,00 |
| 23.09.2024 | 99,37 | 100,64 | 99,00 | 99,96 | 1,05% | 1.171,00 |
| 20.09.2024 | 101,92 | 102,18 | 98,45 | 98,92 | -3,64% | 861,00 |
| 19.09.2024 | 101,00 | 102,66 | 100,58 | 102,66 | 3,30% | 6.744,00 |
| 18.09.2024 | 100,56 | 100,78 | 99,38 | 99,38 | -2,34% | 381,00 |
| 17.09.2024 | 101,40 | 102,42 | 101,14 | 101,76 | 0,63% | 1.991,00 |
| 16.09.2024 | 101,96 | 102,22 | 100,88 | 101,12 | -1,86% | 426,00 |
| 13.09.2024 | 102,30 | 103,58 | 101,78 | 103,04 | 0,41% | 1.633,00 |
| 12.09.2024 | 102,08 | 102,72 | 101,18 | 102,62 | 3,14% | 1.492,00 |
| 11.09.2024 | 99,49 | 100,66 | 98,91 | 99,50 | 0,26% | 1.044,00 |
| 10.09.2024 | 98,86 | 100,40 | 98,86 | 99,24 | 0,47% | 836,00 |
| 09.09.2024 | 98,58 | 99,80 | 98,56 | 98,78 | 1,20% | 328,00 |
| 06.09.2024 | 100,08 | 101,56 | 97,61 | 97,61 | -3,13% | 758,00 |
| 05.09.2024 | 99,49 | 102,16 | 99,27 | 100,76 | -0,14% | 787,00 |
| 04.09.2024 | 98,71 | 101,68 | 98,21 | 100,90 | -0,73% | 1.161,00 |
| 03.09.2024 | 103,18 | 103,42 | 100,94 | 101,64 | -0,47% | 688,00 |
| 02.09.2024 | 102,98 | 102,98 | 102,12 | 102,12 | 0,02% | 74,00 |
| 30.08.2024 | 104,10 | 104,72 | 102,10 | 102,10 | -2,59% | 589,00 |
| 29.08.2024 | 99,89 | 105,52 | 99,60 | 104,82 | 4,94% | 1.666,00 |
| 28.08.2024 | 103,94 | 104,12 | 99,87 | 99,89 | -5,50% | 2.312,00 |
| 27.08.2024 | 106,00 | 106,54 | 105,02 | 105,70 | -1,14% | 2.791,00 |
| 26.08.2024 | 103,66 | 107,00 | 103,20 | 106,92 | 3,79% | 2.576,00 |
| 23.08.2024 | 105,22 | 105,40 | 101,62 | 103,02 | -2,42% | 3.470,00 |
| 22.08.2024 | 111,88 | 112,18 | 105,58 | 105,58 | -11,66% | 9.914,00 |
| 21.08.2024 | 119,22 | 120,76 | 118,00 | 119,52 | 0,54% | 2.970,00 |
| 20.08.2024 | 118,96 | 120,04 | 118,88 | 118,88 | -0,55% | 818,00 |
| 19.08.2024 | 115,60 | 119,54 | 114,90 | 119,54 | 3,77% | 1.329,00 |
| 16.08.2024 | 115,94 | 116,28 | 113,88 | 115,20 | -0,67% | 1.457,00 |
| 15.08.2024 | 115,14 | 116,92 | 110,12 | 115,98 | 0,50% | 9.071,00 |
| 14.08.2024 | 115,38 | 116,14 | 113,80 | 115,40 | -0,26% | 1.318,00 |
| 13.08.2024 | 113,00 | 115,80 | 112,72 | 115,70 | 3,27% | 326,00 |
| 12.08.2024 | 112,60 | 115,04 | 112,04 | 112,04 | -0,44% | 570,00 |
| 09.08.2024 | 111,60 | 113,08 | 110,60 | 112,54 | 1,92% | 874,00 |
| 08.08.2024 | 105,64 | 110,42 | 104,30 | 110,42 | 0,58% | 1.216,00 |
| 07.08.2024 | 106,20 | 111,08 | 106,20 | 109,78 | 4,16% | 528,00 |
| 06.08.2024 | 105,12 | 106,18 | 103,78 | 105,40 | 0,65% | 1.167,00 |