150,530€
-0,59%
Echtzeit-Aktienkurs Snowflake Inc.
Bid:
Ask:
Aktienkurse zur Snowflake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 151,48 | 152,00 | 149,40 | 150,18 | -0,82% | 825,00 |
| 16.05.2024 | 151,56 | 152,28 | 150,60 | 151,42 | 1,95% | 786,00 |
| 15.05.2024 | 148,38 | 148,56 | 147,64 | 148,52 | -0,26% | 143,00 |
| 14.05.2024 | 148,08 | 148,98 | 147,76 | 148,90 | 0,20% | 267,00 |
| 13.05.2024 | 146,28 | 149,14 | 145,18 | 148,60 | 2,43% | 641,00 |
| 10.05.2024 | 145,08 | 145,82 | 144,86 | 145,08 | -0,48% | 312,00 |
| 09.05.2024 | 145,58 | 145,86 | 145,58 | 145,78 | -1,41% | 29,00 |
| 08.05.2024 | 147,64 | 148,12 | 146,90 | 147,86 | 0,09% | 151,00 |
| 07.05.2024 | 151,08 | 152,00 | 147,20 | 147,72 | -0,75% | 1.772,00 |
| 06.05.2024 | 148,44 | 149,50 | 148,18 | 148,84 | 0,73% | 557,00 |
| 03.05.2024 | 147,02 | 149,08 | 146,52 | 147,76 | 0,44% | 684,00 |
| 02.05.2024 | 149,28 | 149,96 | 145,44 | 147,12 | 0,64% | 1.139,00 |
| 30.04.2024 | 146,80 | 147,54 | 146,18 | 146,18 | -1,12% | 180,00 |
| 29.04.2024 | 147,22 | 148,54 | 146,50 | 147,84 | -0,14% | 887,00 |
| 26.04.2024 | 147,68 | 149,10 | 145,78 | 148,04 | 5,11% | 2.766,00 |
| 25.04.2024 | 142,26 | 143,42 | 140,32 | 140,84 | -1,69% | 654,00 |
| 24.04.2024 | 142,72 | 143,78 | 142,04 | 143,26 | 1,89% | 234,00 |
| 23.04.2024 | 138,08 | 141,80 | 138,00 | 140,60 | 2,94% | 672,00 |
| 22.04.2024 | 137,30 | 138,14 | 136,00 | 136,58 | -1,03% | 2.564,00 |
| 19.04.2024 | 137,90 | 139,60 | 137,90 | 138,00 | -2,34% | 483,00 |
| 18.04.2024 | 140,56 | 141,30 | 139,00 | 141,30 | -0,07% | 1.093,00 |
| 17.04.2024 | 140,98 | 143,00 | 140,98 | 141,40 | -0,53% | 197,00 |
| 16.04.2024 | 143,34 | 143,34 | 140,42 | 142,16 | -1,81% | 507,00 |
| 15.04.2024 | 150,00 | 150,00 | 143,52 | 144,78 | -3,51% | 1.198,00 |
| 12.04.2024 | 149,36 | 150,82 | 147,54 | 150,04 | 2,50% | 739,00 |
| 11.04.2024 | 143,18 | 146,38 | 143,18 | 146,38 | 3,17% | 609,00 |
| 10.04.2024 | 143,82 | 143,84 | 141,00 | 141,88 | -0,14% | 676,00 |
| 09.04.2024 | 143,42 | 143,88 | 142,08 | 142,08 | -0,66% | 435,00 |
| 08.04.2024 | 142,10 | 143,20 | 142,10 | 143,02 | 0,41% | 370,00 |
| 05.04.2024 | 140,88 | 143,52 | 139,92 | 142,44 | -0,68% | 3.002,00 |
| 04.04.2024 | 142,58 | 143,58 | 140,80 | 143,42 | 0,93% | 2.723,00 |
| 03.04.2024 | 144,76 | 144,88 | 141,60 | 142,10 | -2,32% | 1.691,00 |
| 02.04.2024 | 149,80 | 150,00 | 144,48 | 145,48 | -3,66% | 1.611,00 |
| 28.03.2024 | 153,60 | 153,60 | 150,00 | 151,00 | 2,44% | 1.490,00 |
| 27.03.2024 | 147,20 | 148,20 | 146,00 | 147,40 | -0,67% | 212,00 |
| 26.03.2024 | 147,00 | 148,40 | 146,00 | 148,40 | 1,78% | 1.029,00 |
| 25.03.2024 | 147,60 | 147,60 | 145,00 | 145,80 | -0,82% | 1.011,00 |
| 22.03.2024 | 146,60 | 147,40 | 145,60 | 147,00 | -2,52% | 437,00 |
| 21.03.2024 | 151,60 | 154,00 | 150,80 | 150,80 | 1,62% | 1.747,00 |
| 20.03.2024 | 145,60 | 149,20 | 145,40 | 148,40 | 3,63% | 1.159,00 |
| 19.03.2024 | 143,80 | 143,80 | 139,80 | 143,20 | -0,56% | 3.424,00 |
| 18.03.2024 | 144,20 | 146,20 | 144,00 | 144,00 | -0,28% | 1.099,00 |
| 15.03.2024 | 147,80 | 147,80 | 144,00 | 144,40 | -2,43% | 633,00 |
| 14.03.2024 | 150,40 | 151,00 | 146,20 | 148,00 | -2,37% | 1.716,00 |
| 13.03.2024 | 148,40 | 152,20 | 147,80 | 151,60 | 3,13% | 533,00 |
| 12.03.2024 | 149,80 | 150,40 | 147,00 | 147,00 | -0,68% | 832,00 |
| 11.03.2024 | 148,80 | 149,00 | 146,80 | 148,00 | -0,67% | 905,00 |
| 08.03.2024 | 153,80 | 155,40 | 148,60 | 149,00 | -2,10% | 1.197,00 |
| 07.03.2024 | 152,20 | 154,60 | 150,80 | 152,20 | 0,13% | 786,00 |
| 06.03.2024 | 156,60 | 157,60 | 150,60 | 152,00 | -2,06% | 4.849,00 |
| 05.03.2024 | 161,80 | 162,60 | 154,20 | 155,20 | -4,79% | 2.088,00 |
| 04.03.2024 | 174,00 | 174,00 | 162,60 | 163,00 | -6,43% | 1.752,00 |
| 01.03.2024 | 175,00 | 178,20 | 172,40 | 174,20 | 2,47% | 3.591,00 |
| 29.02.2024 | 168,80 | 175,00 | 162,60 | 170,00 | -20,75% | 12.947,00 |
| 28.02.2024 | 217,50 | 217,50 | 212,00 | 214,50 | -0,69% | 758,00 |
| 27.02.2024 | 214,00 | 217,00 | 214,00 | 216,00 | 1,89% | 477,00 |
| 26.02.2024 | 211,50 | 212,50 | 210,50 | 212,00 | -0,47% | 169,00 |
| 23.02.2024 | 208,50 | 215,00 | 208,00 | 213,00 | 2,40% | 1.604,00 |
| 22.02.2024 | 206,50 | 208,00 | 204,00 | 208,00 | 4,63% | 802,00 |
| 21.02.2024 | 202,00 | 202,50 | 198,00 | 198,80 | -1,58% | 1.388,00 |
| 20.02.2024 | 210,50 | 212,00 | 200,50 | 202,00 | -4,94% | 1.010,00 |
| 19.02.2024 | 214,50 | 214,50 | 209,50 | 212,50 | -2,52% | 917,00 |
| 16.02.2024 | 216,00 | 218,00 | 214,50 | 218,00 | 1,63% | 287,00 |
| 15.02.2024 | 222,50 | 222,50 | 214,00 | 214,50 | -0,46% | 1.845,00 |
| 14.02.2024 | 214,50 | 217,00 | 213,00 | 215,50 | 0,94% | 822,00 |
| 13.02.2024 | 216,00 | 216,00 | 204,00 | 213,50 | -2,95% | 4.418,00 |
| 12.02.2024 | 217,00 | 220,00 | 215,00 | 220,00 | 1,62% | 1.035,00 |
| 09.02.2024 | 212,00 | 216,50 | 211,50 | 216,50 | 4,09% | 3.746,00 |
| 08.02.2024 | 205,00 | 209,50 | 203,00 | 208,00 | 2,72% | 1.232,00 |
| 07.02.2024 | 199,40 | 203,50 | 198,00 | 202,50 | 1,76% | 622,00 |
| 06.02.2024 | 201,00 | 202,50 | 198,80 | 199,00 | -0,30% | 776,00 |
| 05.02.2024 | 202,50 | 204,00 | 198,00 | 199,60 | 0,50% | 2.066,00 |
| 02.02.2024 | 191,00 | 198,60 | 191,00 | 198,60 | 9,00% | 709,00 |
| 01.02.2024 | 181,80 | 183,20 | 181,00 | 182,20 | -0,33% | 1.087,00 |
| 31.01.2024 | 188,80 | 188,80 | 181,80 | 182,80 | -4,29% | 1.142,00 |
| 30.01.2024 | 193,20 | 194,60 | 190,00 | 191,00 | 0,74% | 1.058,00 |
| 29.01.2024 | 187,80 | 190,00 | 187,00 | 189,60 | 0,64% | 185,00 |
| 26.01.2024 | 187,80 | 189,00 | 187,80 | 188,40 | -2,28% | 573,00 |
| 25.01.2024 | 188,00 | 192,80 | 186,20 | 192,80 | 0,52% | 282,00 |
| 24.01.2024 | 191,60 | 197,40 | 190,80 | 191,80 | 2,46% | 1.916,00 |
| 23.01.2024 | 184,00 | 187,40 | 182,80 | 187,20 | 1,19% | 1.027,00 |
| 22.01.2024 | 179,20 | 185,00 | 177,80 | 185,00 | 7,31% | 482,00 |
| 19.01.2024 | 172,40 | 173,40 | 170,60 | 172,40 | -0,35% | 378,00 |
| 18.01.2024 | 172,80 | 175,40 | 172,80 | 173,00 | 0,46% | 107,00 |
| 17.01.2024 | 171,40 | 172,20 | 169,80 | 172,20 | -0,92% | 1.237,00 |
| 16.01.2024 | 173,60 | 175,00 | 173,20 | 173,80 | -0,34% | 287,00 |
| 15.01.2024 | 174,40 | 174,40 | 174,20 | 174,40 | -0,91% | 192,00 |
| 12.01.2024 | 175,20 | 176,40 | 173,60 | 176,00 | -2,33% | 1.275,00 |
| 11.01.2024 | 180,00 | 181,00 | 179,40 | 180,20 | -0,44% | 131,00 |
| 10.01.2024 | 180,40 | 181,00 | 178,00 | 181,00 | 0,67% | 439,00 |
| 09.01.2024 | 179,00 | 180,80 | 178,00 | 179,80 | 1,01% | 759,00 |
| 08.01.2024 | 173,20 | 178,80 | 171,00 | 178,00 | 2,42% | 501,00 |
| 05.01.2024 | 169,40 | 174,20 | 167,20 | 173,80 | 2,12% | 605,00 |
| 04.01.2024 | 168,40 | 170,20 | 166,80 | 170,20 | 0,24% | 494,00 |
| 03.01.2024 | 172,80 | 172,80 | 169,60 | 169,80 | -2,97% | 693,00 |
| 02.01.2024 | 181,80 | 181,80 | 173,00 | 175,00 | -3,85% | 1.345,00 |
| 29.12.2023 | 178,40 | 182,60 | 178,40 | 182,00 | 0,33% | 254,00 |
| 28.12.2023 | 179,80 | 181,40 | 178,60 | 181,40 | 1,57% | 96,00 |
| 27.12.2023 | 178,00 | 181,00 | 177,20 | 178,60 | 0,34% | 396,00 |
| 22.12.2023 | 178,00 | 178,40 | 178,00 | 178,00 | 0,11% | 53,00 |