189,290€
-0,17%
Echtzeit-Aktienkurs Snowflake Inc.
Bid:
Ask:
Aktienkurse zur Snowflake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 190,06 | 190,06 | 189,56 | 189,56 | -0,47% | 66,00 |
| 30.06.2025 | 191,38 | 193,20 | 189,62 | 190,46 | 0,31% | 351,00 |
| 27.06.2025 | 190,98 | 191,00 | 189,88 | 189,88 | 0,43% | 389,00 |
| 26.06.2025 | 190,84 | 191,54 | 185,14 | 189,06 | -0,91% | 658,00 |
| 25.06.2025 | 193,48 | 193,94 | 190,80 | 190,80 | 0,24% | 157,00 |
| 24.06.2025 | 187,26 | 190,82 | 187,26 | 190,34 | 2,83% | 221,00 |
| 23.06.2025 | 183,48 | 185,94 | 182,12 | 185,10 | 0,09% | 488,00 |
| 20.06.2025 | 183,84 | 187,50 | 183,50 | 184,94 | -0,42% | 1.411,00 |
| 19.06.2025 | 179,76 | 185,72 | 179,76 | 185,72 | 1,24% | 546,00 |
| 18.06.2025 | 182,28 | 183,78 | 182,28 | 183,44 | 0,91% | 213,00 |
| 17.06.2025 | 180,72 | 182,16 | 179,62 | 181,78 | 0,94% | 218,00 |
| 16.06.2025 | 180,88 | 182,32 | 178,64 | 180,08 | -1,46% | 302,00 |
| 13.06.2025 | 177,38 | 183,70 | 177,38 | 182,74 | 0,85% | 156,00 |
| 12.06.2025 | 180,70 | 182,00 | 178,16 | 181,20 | 0,22% | 1.016,00 |
| 11.06.2025 | 181,94 | 183,00 | 180,48 | 180,80 | -0,28% | 395,00 |
| 10.06.2025 | 184,96 | 184,96 | 181,30 | 181,30 | -2,02% | 593,00 |
| 09.06.2025 | 184,06 | 185,90 | 183,30 | 185,04 | -0,46% | 460,00 |
| 06.06.2025 | 185,64 | 185,90 | 184,88 | 185,90 | -0,41% | 94,00 |
| 05.06.2025 | 185,54 | 186,66 | 183,88 | 186,66 | 1,23% | 331,00 |
| 04.06.2025 | 184,08 | 190,00 | 183,38 | 184,40 | 0,27% | 4.457,00 |
| 03.06.2025 | 183,50 | 184,04 | 183,02 | 183,90 | 1,23% | 382,00 |
| 02.06.2025 | 179,06 | 182,02 | 178,36 | 181,66 | 1,11% | 359,00 |
| 30.05.2025 | 177,88 | 179,92 | 177,18 | 179,66 | 0,91% | 822,00 |
| 29.05.2025 | 183,96 | 184,36 | 178,04 | 178,04 | -2,11% | 354,00 |
| 28.05.2025 | 182,18 | 185,14 | 181,08 | 181,88 | 0,60% | 2.022,00 |
| 27.05.2025 | 179,60 | 181,10 | 178,22 | 180,80 | -0,09% | 1.697,00 |
| 26.05.2025 | 170,00 | 180,96 | 170,00 | 180,96 | 1,56% | 284,00 |
| 23.05.2025 | 179,66 | 181,00 | 174,62 | 178,18 | 0,48% | 3.587,00 |
| 22.05.2025 | 169,30 | 178,10 | 169,30 | 177,32 | 9,51% | 4.228,00 |
| 21.05.2025 | 159,94 | 161,92 | 159,94 | 161,92 | -0,33% | 204,00 |
| 20.05.2025 | 161,30 | 163,50 | 161,30 | 162,46 | 0,59% | 691,00 |
| 19.05.2025 | 159,96 | 161,70 | 158,78 | 161,50 | -1,86% | 376,00 |
| 16.05.2025 | 162,64 | 164,60 | 162,02 | 164,56 | 1,09% | 469,00 |
| 15.05.2025 | 161,22 | 162,78 | 158,88 | 162,78 | 0,16% | 581,00 |
| 14.05.2025 | 161,78 | 163,10 | 160,54 | 162,52 | -0,91% | 303,00 |
| 13.05.2025 | 161,60 | 164,02 | 160,04 | 164,02 | 1,65% | 328,00 |
| 12.05.2025 | 153,54 | 165,76 | 153,54 | 161,36 | 5,09% | 1.525,00 |
| 09.05.2025 | 155,34 | 156,04 | 153,54 | 153,54 | -0,47% | 75,00 |
| 08.05.2025 | 153,30 | 154,26 | 152,10 | 154,26 | 4,00% | 221,00 |
| 07.05.2025 | 149,76 | 149,76 | 148,08 | 148,32 | -0,56% | 136,00 |
| 06.05.2025 | 147,82 | 149,16 | 145,90 | 149,16 | 0,31% | 739,00 |
| 05.05.2025 | 146,14 | 149,12 | 145,08 | 148,70 | 0,66% | 940,00 |
| 02.05.2025 | 146,18 | 148,88 | 144,96 | 147,72 | 6,27% | 581,00 |
| 30.04.2025 | 140,66 | 141,60 | 136,24 | 139,00 | -0,83% | 73,00 |
| 29.04.2025 | 139,46 | 141,32 | 138,62 | 140,16 | 1,27% | 311,00 |
| 28.04.2025 | 138,56 | 139,90 | 138,18 | 138,40 | -0,35% | 110,00 |
| 25.04.2025 | 141,56 | 141,56 | 137,56 | 138,88 | 1,62% | 363,00 |
| 24.04.2025 | 130,12 | 136,66 | 129,50 | 136,66 | 4,91% | 825,00 |
| 23.04.2025 | 126,46 | 133,36 | 126,46 | 130,26 | 7,00% | 553,00 |
| 22.04.2025 | 120,00 | 121,74 | 119,78 | 121,74 | -3,49% | 244,00 |
| 17.04.2025 | 130,48 | 130,48 | 125,90 | 126,14 | -3,25% | 383,00 |
| 16.04.2025 | 126,12 | 130,92 | 125,78 | 130,38 | 0,63% | 728,00 |
| 15.04.2025 | 128,00 | 129,56 | 126,68 | 129,56 | 0,68% | 552,00 |
| 14.04.2025 | 128,06 | 132,44 | 127,62 | 128,68 | 3,11% | 618,00 |
| 11.04.2025 | 129,88 | 129,88 | 124,80 | 124,80 | -2,50% | 1.096,00 |
| 10.04.2025 | 135,90 | 136,94 | 128,00 | 128,00 | 7,87% | 1.081,00 |
| 09.04.2025 | 118,58 | 122,86 | 117,20 | 118,66 | -6,38% | 2.447,00 |
| 08.04.2025 | 122,48 | 128,04 | 120,28 | 126,74 | 8,10% | 762,00 |
| 07.04.2025 | 108,34 | 124,42 | 104,40 | 117,24 | -1,94% | 3.292,00 |
| 04.04.2025 | 126,46 | 127,34 | 114,96 | 119,56 | -5,86% | 5.186,00 |
| 03.04.2025 | 135,48 | 135,48 | 124,68 | 127,00 | -9,45% | 2.886,00 |
| 02.04.2025 | 137,22 | 140,90 | 135,04 | 140,26 | 2,19% | 956,00 |
| 01.04.2025 | 134,70 | 137,60 | 134,36 | 137,26 | 2,11% | 1.131,00 |
| 31.03.2025 | 136,18 | 137,06 | 132,14 | 134,42 | -3,16% | 4.986,00 |
| 28.03.2025 | 144,14 | 144,82 | 138,46 | 138,80 | -5,11% | 1.512,00 |
| 27.03.2025 | 148,00 | 148,00 | 144,02 | 146,28 | -1,90% | 213,00 |
| 26.03.2025 | 152,96 | 152,96 | 149,12 | 149,12 | -0,90% | 1.929,00 |
| 25.03.2025 | 150,92 | 154,10 | 150,00 | 150,48 | -1,67% | 790,00 |
| 24.03.2025 | 148,62 | 154,56 | 148,46 | 153,04 | 5,17% | 3.621,00 |
| 21.03.2025 | 144,54 | 146,42 | 142,46 | 145,52 | 0,55% | 228,00 |
| 20.03.2025 | 144,24 | 146,38 | 142,02 | 144,72 | 0,53% | 1.969,00 |
| 19.03.2025 | 141,24 | 144,26 | 141,22 | 143,96 | 3,30% | 1.077,00 |
| 18.03.2025 | 142,18 | 142,74 | 137,42 | 139,36 | -2,18% | 800,00 |
| 17.03.2025 | 142,66 | 143,90 | 140,70 | 142,46 | -0,08% | 395,00 |
| 14.03.2025 | 139,12 | 143,04 | 139,12 | 142,58 | 2,81% | 889,00 |
| 13.03.2025 | 139,02 | 140,64 | 135,74 | 138,68 | -2,41% | 2.096,00 |
| 12.03.2025 | 139,36 | 143,46 | 138,00 | 142,10 | 2,19% | 1.280,00 |
| 11.03.2025 | 135,76 | 139,98 | 133,48 | 139,06 | 1,36% | 2.406,00 |
| 10.03.2025 | 146,02 | 146,02 | 136,10 | 137,20 | -1,37% | 1.297,00 |
| 07.03.2025 | 145,58 | 145,94 | 139,10 | 139,10 | -10,58% | 6.468,00 |
| 06.03.2025 | 162,12 | 162,12 | 154,42 | 155,56 | -1,79% | 1.482,00 |
| 05.03.2025 | 165,28 | 165,44 | 158,40 | 158,40 | 0,09% | 626,00 |
| 04.03.2025 | 164,58 | 165,58 | 157,84 | 158,26 | -6,91% | 1.381,00 |
| 03.03.2025 | 171,04 | 172,00 | 167,72 | 170,00 | 1,03% | 1.569,00 |
| 28.02.2025 | 166,72 | 170,18 | 164,18 | 168,26 | -4,47% | 1.716,00 |
| 27.02.2025 | 174,20 | 181,74 | 171,88 | 176,14 | 9,34% | 4.345,00 |
| 26.02.2025 | 159,40 | 161,74 | 158,24 | 161,10 | 4,10% | 1.774,00 |
| 25.02.2025 | 161,88 | 162,54 | 154,22 | 154,76 | -5,74% | 691,00 |
| 24.02.2025 | 170,62 | 171,58 | 161,36 | 164,18 | -5,56% | 492,00 |
| 21.02.2025 | 177,26 | 177,36 | 173,42 | 173,84 | 0,37% | 222,00 |
| 20.02.2025 | 178,06 | 181,94 | 171,80 | 173,20 | -4,07% | 1.237,00 |
| 19.02.2025 | 184,48 | 187,04 | 179,40 | 180,54 | -1,40% | 3.385,00 |
| 18.02.2025 | 183,56 | 185,96 | 181,44 | 183,10 | 4,29% | 1.246,00 |
| 17.02.2025 | 177,30 | 179,74 | 174,08 | 175,56 | -1,00% | 424,00 |
| 14.02.2025 | 185,22 | 185,98 | 175,96 | 177,34 | -1,73% | 1.440,00 |
| 13.02.2025 | 180,58 | 181,32 | 177,26 | 180,46 | 0,88% | 833,00 |
| 12.02.2025 | 177,84 | 178,88 | 174,24 | 178,88 | 0,21% | 139,00 |
| 11.02.2025 | 180,14 | 180,24 | 178,06 | 178,50 | -1,49% | 441,00 |
| 10.02.2025 | 178,68 | 182,00 | 178,58 | 181,20 | 0,02% | 1.576,00 |
| 07.02.2025 | 179,12 | 182,24 | 178,28 | 181,16 | 0,23% | 342,00 |