119,200€
3,65%
Echtzeit-Aktienkurs Snowflake Inc.
Bid:
Ask:
Aktienkurse zur Snowflake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2026 | 115,20 | 119,80 | 115,20 | 119,20 | 3,65% | 1.586,00 |
| 14.04.2026 | 114,20 | 117,80 | 114,00 | 115,00 | 3,60% | 1.909,00 |
| 13.04.2026 | 103,00 | 111,00 | 102,80 | 111,00 | 6,53% | 2.387,00 |
| 10.04.2026 | 113,20 | 114,20 | 103,40 | 104,20 | -11,39% | 4.288,00 |
| 09.04.2026 | 128,40 | 129,60 | 117,20 | 117,60 | -10,50% | 2.193,00 |
| 08.04.2026 | 133,00 | 133,80 | 130,00 | 131,40 | 2,02% | 617,00 |
| 07.04.2026 | 129,40 | 129,80 | 126,20 | 128,80 | -2,81% | 832,00 |
| 02.04.2026 | 130,28 | 133,50 | 128,50 | 132,52 | -0,47% | 2.470,00 |
| 01.04.2026 | 132,62 | 133,86 | 129,50 | 133,14 | 2,62% | 1.165,00 |
| 31.03.2026 | 135,40 | 135,90 | 128,10 | 129,74 | -5,92% | 1.450,00 |
| 30.03.2026 | 133,20 | 137,90 | 131,28 | 137,90 | 4,12% | 746,00 |
| 27.03.2026 | 140,80 | 140,80 | 132,32 | 132,44 | -5,87% | 756,00 |
| 26.03.2026 | 138,00 | 142,40 | 136,46 | 140,70 | 1,43% | 62,00 |
| 25.03.2026 | 140,44 | 141,96 | 137,28 | 138,72 | -2,35% | 1.825,00 |
| 24.03.2026 | 151,26 | 151,26 | 142,06 | 142,06 | -5,56% | 603,00 |
| 23.03.2026 | 141,72 | 152,32 | 141,72 | 150,42 | 2,30% | 1.377,00 |
| 20.03.2026 | 151,04 | 151,04 | 147,04 | 147,04 | -1,75% | 613,00 |
| 19.03.2026 | 150,74 | 152,20 | 149,66 | 149,66 | -1,29% | 489,00 |
| 18.03.2026 | 152,14 | 153,02 | 150,00 | 151,62 | -0,39% | 524,00 |
| 17.03.2026 | 151,50 | 153,26 | 151,50 | 152,22 | -0,14% | 447,00 |
| 16.03.2026 | 157,98 | 157,98 | 152,08 | 152,44 | -1,89% | 494,00 |
| 13.03.2026 | 155,78 | 158,02 | 153,84 | 155,38 | 0,05% | 210,00 |
| 12.03.2026 | 154,44 | 159,00 | 154,12 | 155,30 | 0,69% | 316,00 |
| 11.03.2026 | 150,60 | 157,84 | 150,60 | 154,24 | 1,37% | 724,00 |
| 10.03.2026 | 157,62 | 157,62 | 150,72 | 152,16 | -2,07% | 2.043,00 |
| 09.03.2026 | 152,84 | 155,74 | 151,82 | 155,38 | -0,21% | 803,00 |
| 06.03.2026 | 154,10 | 156,74 | 149,66 | 155,70 | 3,51% | 1.364,00 |
| 05.03.2026 | 144,76 | 151,52 | 144,76 | 150,42 | 3,64% | 531,00 |
| 04.03.2026 | 141,82 | 145,14 | 141,22 | 145,14 | 2,36% | 1.179,00 |
| 03.03.2026 | 141,58 | 143,16 | 137,70 | 141,80 | -2,26% | 3.645,00 |
| 02.03.2026 | 139,44 | 146,06 | 138,46 | 145,08 | 3,00% | 1.681,00 |
| 27.02.2026 | 145,22 | 146,68 | 140,86 | 140,86 | -4,22% | 3.383,00 |
| 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 |