140,530€
-4,44%
Echtzeit-Aktienkurs Snowflake Inc.
Bid:
Ask:
Aktienkurse zur Snowflake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 141,02 | 155,46 | 140,70 | 147,06 | 4,15% | 3.282,00 |
| 25.02.2026 | 137,00 | 141,32 | 134,70 | 141,20 | 3,29% | 1.254,00 |
| 24.02.2026 | 134,56 | 138,38 | 133,00 | 136,70 | 1,71% | 1.744,00 |
| 23.02.2026 | 145,16 | 148,28 | 134,28 | 134,40 | -11,87% | 2.372,00 |
| 20.02.2026 | 152,76 | 156,84 | 151,36 | 152,50 | 0,79% | 637,00 |
| 19.02.2026 | 149,94 | 152,94 | 149,14 | 151,30 | 0,89% | 550,00 |
| 18.02.2026 | 149,68 | 151,38 | 144,90 | 149,96 | 1,50% | 1.295,00 |
| 17.02.2026 | 152,62 | 152,62 | 146,46 | 147,74 | -4,56% | 756,00 |
| 16.02.2026 | 155,98 | 156,60 | 154,76 | 154,80 | 1,51% | 282,00 |
| 13.02.2026 | 144,32 | 154,00 | 144,32 | 152,50 | 5,96% | 2.748,00 |
| 12.02.2026 | 151,60 | 152,20 | 143,38 | 143,92 | -2,15% | 1.178,00 |
| 11.02.2026 | 154,56 | 158,00 | 147,02 | 147,08 | -4,93% | 1.777,00 |
| 10.02.2026 | 149,10 | 156,50 | 146,50 | 154,70 | 5,50% | 9.090,00 |
| 09.02.2026 | 143,70 | 147,60 | 140,48 | 146,64 | 2,75% | 1.457,00 |
| 06.02.2026 | 132,98 | 142,72 | 132,42 | 142,72 | 2,65% | 3.007,00 |
| 05.02.2026 | 141,90 | 142,32 | 135,00 | 139,04 | -0,76% | 2.241,00 |
| 04.02.2026 | 146,68 | 146,74 | 137,36 | 140,10 | -4,13% | 4.088,00 |
| 03.02.2026 | 163,54 | 163,72 | 146,14 | 146,14 | -11,43% | 1.610,00 |
| 02.02.2026 | 159,78 | 167,50 | 159,46 | 165,00 | -1,66% | 2.235,00 |
| 30.01.2026 | 165,00 | 170,70 | 165,00 | 167,78 | 0,30% | 325,00 |
| 29.01.2026 | 177,66 | 177,66 | 165,92 | 167,28 | -7,69% | 2.593,00 |
| 28.01.2026 | 178,54 | 186,12 | 177,72 | 181,22 | 1,74% | 576,00 |
| 27.01.2026 | 179,00 | 180,36 | 177,32 | 178,12 | 0,60% | 363,00 |
| 26.01.2026 | 176,64 | 177,60 | 175,80 | 177,06 | -0,76% | 264,00 |
| 23.01.2026 | 180,22 | 182,24 | 178,40 | 178,42 | 1,83% | 589,00 |
| 22.01.2026 | 176,98 | 178,70 | 174,98 | 175,22 | -1,69% | 180,00 |
| 21.01.2026 | 176,66 | 178,50 | 175,42 | 178,24 | 0,85% | 182,00 |
| 20.01.2026 | 176,12 | 177,20 | 174,24 | 176,74 | -0,27% | 1.541,00 |
| 19.01.2026 | 178,16 | 178,94 | 176,60 | 177,22 | -4,41% | 1.108,00 |
| 16.01.2026 | 179,54 | 185,40 | 178,74 | 185,40 | 3,98% | 253,00 |
| 15.01.2026 | 177,92 | 179,50 | 177,70 | 178,30 | 0,96% | 218,00 |
| 14.01.2026 | 179,50 | 179,50 | 176,06 | 176,60 | -2,48% | 584,00 |
| 13.01.2026 | 188,74 | 189,08 | 179,68 | 181,10 | -4,56% | 671,00 |
| 12.01.2026 | 184,20 | 189,76 | 182,68 | 189,76 | 0,17% | 1.256,00 |
| 09.01.2026 | 192,16 | 194,26 | 188,50 | 189,44 | -2,10% | 819,00 |
| 08.01.2026 | 198,72 | 203,40 | 193,50 | 193,50 | -3,47% | 716,00 |
| 07.01.2026 | 200,00 | 200,90 | 198,00 | 200,45 | 3,37% | 556,00 |
| 06.01.2026 | 191,14 | 196,00 | 191,14 | 193,92 | 0,21% | 425,00 |
| 05.01.2026 | 186,90 | 193,86 | 186,54 | 193,52 | 4,99% | 704,00 |
| 02.01.2026 | 189,54 | 189,56 | 183,48 | 184,32 | -2,76% | 490,00 |
| 30.12.2025 | 187,84 | 190,52 | 187,84 | 189,56 | -0,16% | 107,00 |
| 29.12.2025 | 189,86 | 194,72 | 187,36 | 189,86 | 0,75% | 1.201,00 |
| 23.12.2025 | 190,98 | 192,52 | 188,32 | 188,44 | -1,84% | 235,00 |
| 22.12.2025 | 190,78 | 191,98 | 189,50 | 191,98 | 1,52% | 545,00 |
| 19.12.2025 | 190,42 | 190,54 | 186,44 | 189,10 | -0,27% | 235,00 |
| 18.12.2025 | 185,84 | 190,38 | 185,70 | 189,62 | 1,33% | 264,00 |
| 17.12.2025 | 187,96 | 190,78 | 187,14 | 187,14 | 0,29% | 526,00 |
| 16.12.2025 | 181,02 | 186,60 | 180,20 | 186,60 | 2,82% | 608,00 |
| 15.12.2025 | 185,68 | 186,88 | 180,20 | 181,48 | -1,63% | 445,00 |
| 12.12.2025 | 187,40 | 189,28 | 183,50 | 184,48 | 0,17% | 459,00 |
| 11.12.2025 | 183,12 | 185,96 | 182,48 | 184,16 | -1,60% | 880,00 |
| 10.12.2025 | 191,04 | 191,42 | 187,00 | 187,16 | -2,72% | 537,00 |
| 09.12.2025 | 192,10 | 194,56 | 191,72 | 192,40 | -0,95% | 1.596,00 |
| 08.12.2025 | 197,20 | 198,22 | 193,58 | 194,24 | -1,14% | 478,00 |
| 05.12.2025 | 201,90 | 202,50 | 196,08 | 196,48 | -2,42% | 1.863,00 |
| 04.12.2025 | 207,80 | 209,80 | 201,35 | 201,35 | -11,53% | 3.274,00 |
| 03.12.2025 | 225,65 | 227,60 | 221,40 | 227,60 | 2,02% | 1.016,00 |
| 02.12.2025 | 224,65 | 229,10 | 223,10 | 223,10 | 3,43% | 1.617,00 |
| 01.12.2025 | 213,95 | 215,70 | 212,10 | 215,70 | -1,26% | 343,00 |
| 28.11.2025 | 215,80 | 219,00 | 215,20 | 218,45 | -0,48% | 206,00 |
| 27.11.2025 | 217,30 | 219,50 | 214,60 | 219,50 | 2,14% | 78,00 |
| 26.11.2025 | 217,10 | 217,70 | 214,35 | 214,90 | 1,01% | 457,00 |
| 25.11.2025 | 210,50 | 212,75 | 206,60 | 212,75 | 0,97% | 557,00 |
| 24.11.2025 | 204,40 | 211,75 | 203,50 | 210,70 | 4,72% | 540,00 |
| 21.11.2025 | 208,45 | 215,35 | 198,72 | 201,20 | -8,67% | 3.639,00 |
| 20.11.2025 | 225,10 | 228,50 | 220,30 | 220,30 | 0,57% | 443,00 |
| 19.11.2025 | 218,80 | 221,45 | 218,05 | 219,05 | 0,09% | 475,00 |
| 18.11.2025 | 215,55 | 218,85 | 214,20 | 218,85 | -0,64% | 1.046,00 |
| 17.11.2025 | 223,50 | 223,95 | 218,50 | 220,25 | -0,99% | 809,00 |
| 14.11.2025 | 218,10 | 222,45 | 209,05 | 222,45 | -0,80% | 1.230,00 |
| 13.11.2025 | 232,35 | 232,35 | 223,85 | 224,25 | -3,61% | 439,00 |
| 12.11.2025 | 235,30 | 237,55 | 232,65 | 232,65 | 0,17% | 674,00 |
| 11.11.2025 | 232,80 | 234,15 | 229,50 | 232,25 | -0,41% | 161,00 |
| 10.11.2025 | 231,75 | 235,00 | 231,25 | 233,20 | 4,46% | 452,00 |
| 07.11.2025 | 230,00 | 230,85 | 219,80 | 223,25 | -2,04% | 1.683,00 |
| 06.11.2025 | 230,15 | 238,85 | 227,90 | 227,90 | -2,19% | 893,00 |
| 05.11.2025 | 228,80 | 233,75 | 227,95 | 233,00 | -0,02% | 476,00 |
| 04.11.2025 | 233,75 | 240,70 | 231,45 | 233,05 | -3,24% | 2.382,00 |
| 03.11.2025 | 238,45 | 244,55 | 238,30 | 240,85 | 3,21% | 1.058,00 |
| 31.10.2025 | 238,85 | 240,00 | 233,35 | 233,35 | -0,51% | 592,00 |
| 30.10.2025 | 229,50 | 236,15 | 228,05 | 234,55 | 0,93% | 875,00 |
| 29.10.2025 | 230,05 | 232,40 | 227,80 | 232,40 | 0,17% | 467,00 |
| 28.10.2025 | 228,00 | 232,00 | 227,55 | 232,00 | 1,75% | 511,00 |
| 27.10.2025 | 225,70 | 229,35 | 224,25 | 228,00 | 4,09% | 1.587,00 |
| 24.10.2025 | 219,35 | 220,65 | 218,45 | 219,05 | 1,27% | 442,00 |
| 23.10.2025 | 209,70 | 216,30 | 208,60 | 216,30 | 4,62% | 1.158,00 |
| 22.10.2025 | 213,30 | 214,15 | 206,75 | 206,75 | -3,14% | 333,00 |
| 21.10.2025 | 211,20 | 214,35 | 209,00 | 213,45 | 2,57% | 342,00 |
| 20.10.2025 | 207,60 | 210,65 | 207,45 | 208,10 | 1,93% | 714,00 |
| 17.10.2025 | 200,90 | 206,50 | 198,58 | 204,15 | -2,41% | 2.227,00 |
| 16.10.2025 | 208,00 | 220,00 | 207,45 | 209,20 | 0,24% | 1.818,00 |
| 15.10.2025 | 208,30 | 210,45 | 207,90 | 208,70 | -0,17% | 472,00 |
| 14.10.2025 | 209,35 | 211,55 | 206,90 | 209,05 | -1,39% | 1.197,00 |
| 13.10.2025 | 211,75 | 213,75 | 210,95 | 212,00 | 0,98% | 793,00 |
| 10.10.2025 | 216,95 | 219,50 | 209,20 | 209,95 | -2,80% | 944,00 |
| 09.10.2025 | 216,05 | 216,40 | 213,10 | 216,00 | 1,36% | 837,00 |
| 08.10.2025 | 201,90 | 213,10 | 201,90 | 213,10 | 6,80% | 463,00 |
| 07.10.2025 | 208,00 | 209,00 | 199,54 | 199,54 | -4,09% | 550,00 |
| 06.10.2025 | 202,65 | 208,05 | 202,10 | 208,05 | 1,91% | 1.603,00 |
| 03.10.2025 | 206,85 | 207,20 | 203,20 | 204,15 | 0,91% | 75,00 |