1,560$
2,50%
Echtzeit-Aktienkurs Snail Inc
Bid:
Ask:
Aktienkurse zur Snail Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 1,50 | 1,59 | 1,50 | 1,57 | 3,19% | 21.836,00 |
| 02.07.2025 | 1,53 | 1,60 | 1,34 | 1,52 | -2,47% | 109.004,00 |
| 01.07.2025 | 1,43 | 1,73 | 1,38 | 1,56 | 14,63% | 186.171,00 |
| 30.06.2025 | 1,42 | 1,44 | 1,34 | 1,36 | -3,48% | 31.552,00 |
| 27.06.2025 | 1,42 | 1,43 | 1,36 | 1,41 | -0,70% | 17.218,00 |
| 26.06.2025 | 1,45 | 1,45 | 1,40 | 1,42 | -0,70% | 20.125,00 |
| 25.06.2025 | 1,35 | 1,44 | 1,31 | 1,43 | 5,93% | 29.498,00 |
| 24.06.2025 | 1,32 | 1,38 | 1,28 | 1,35 | 3,05% | 38.929,00 |
| 23.06.2025 | 1,37 | 1,50 | 1,25 | 1,31 | -2,96% | 80.369,00 |
| 20.06.2025 | 1,45 | 1,83 | 1,33 | 1,35 | -5,92% | 378.063,00 |
| 18.06.2025 | 1,50 | 1,50 | 1,36 | 1,44 | -3,04% | 75.860,00 |
| 17.06.2025 | 1,30 | 1,65 | 1,30 | 1,48 | 12,12% | 301.546,00 |
| 16.06.2025 | 1,14 | 1,38 | 1,10 | 1,32 | 10,92% | 103.709,00 |
| 13.06.2025 | 1,25 | 1,28 | 1,14 | 1,19 | -4,82% | 20.542,00 |
| 12.06.2025 | 1,32 | 1,38 | 1,24 | 1,25 | -4,56% | 43.940,00 |
| 11.06.2025 | 1,15 | 1,40 | 1,05 | 1,31 | 19,09% | 106.790,00 |
| 10.06.2025 | 1,05 | 1,13 | 0,98 | 1,10 | 4,60% | 60.309,00 |
| 09.06.2025 | 1,02 | 1,08 | 0,98 | 1,05 | 5,16% | 43.189,00 |
| 06.06.2025 | 1,02 | 1,02 | 0,98 | 1,00 | 0,72% | 21.477,00 |
| 05.06.2025 | 1,08 | 1,08 | 0,99 | 0,99 | -6,38% | 36.950,00 |
| 04.06.2025 | 0,97 | 1,08 | 0,97 | 1,06 | 11,64% | 45.094,00 |
| 03.06.2025 | 0,91 | 0,97 | 0,91 | 0,95 | 4,40% | 18.283,00 |
| 02.06.2025 | 0,89 | 0,92 | 0,87 | 0,91 | 2,25% | 29.244,00 |
| 30.05.2025 | 0,93 | 0,96 | 0,89 | 0,89 | -4,81% | 11.595,00 |
| 29.05.2025 | 0,92 | 0,96 | 0,92 | 0,94 | -2,60% | 27.629,00 |
| 28.05.2025 | 0,97 | 0,97 | 0,95 | 0,96 | 1,05% | 5.952,00 |
| 27.05.2025 | 0,93 | 0,97 | 0,89 | 0,95 | 2,15% | 36.476,00 |
| 23.05.2025 | 0,94 | 0,94 | 0,89 | 0,93 | -3,02% | 11.222,00 |
| 22.05.2025 | 0,94 | 0,97 | 0,89 | 0,96 | 2,02% | 35.475,00 |
| 21.05.2025 | 0,91 | 0,96 | 0,91 | 0,94 | 3,00% | 42.906,00 |
| 20.05.2025 | 0,90 | 0,96 | 0,85 | 0,91 | 0,07% | 97.924,00 |
| 19.05.2025 | 1,00 | 1,00 | 0,91 | 0,91 | -8,80% | 44.905,00 |
| 16.05.2025 | 1,06 | 1,06 | 0,99 | 1,00 | -6,54% | 34.783,00 |
| 15.05.2025 | 1,15 | 1,15 | 1,05 | 1,07 | -9,32% | 46.245,00 |
| 14.05.2025 | 1,17 | 1,20 | 1,13 | 1,18 | 4,42% | 46.166,00 |
| 13.05.2025 | 1,07 | 1,13 | 1,05 | 1,13 | 6,10% | 50.294,00 |
| 12.05.2025 | 1,07 | 1,09 | 1,03 | 1,07 | 4,41% | 28.411,00 |
| 09.05.2025 | 1,03 | 1,05 | 1,01 | 1,02 | 0,00% | 31.622,00 |
| 08.05.2025 | 1,01 | 1,05 | 0,98 | 1,02 | 3,87% | 24.083,00 |
| 07.05.2025 | 0,99 | 0,99 | 0,98 | 0,98 | -0,02% | 4.633,00 |
| 06.05.2025 | 1,05 | 1,06 | 0,98 | 0,98 | -7,77% | 16.271,00 |
| 05.05.2025 | 1,04 | 1,07 | 1,00 | 1,07 | 2,40% | 20.166,00 |
| 02.05.2025 | 1,01 | 1,09 | 1,01 | 1,04 | 0,97% | 29.442,00 |
| 01.05.2025 | 1,02 | 1,03 | 0,97 | 1,03 | 1,98% | 23.404,00 |
| 30.04.2025 | 1,03 | 1,03 | 0,95 | 1,01 | -0,98% | 27.993,00 |
| 29.04.2025 | 1,04 | 1,06 | 1,00 | 1,02 | -5,12% | 20.792,00 |
| 28.04.2025 | 1,08 | 1,09 | 1,02 | 1,08 | -2,27% | 27.876,00 |
| 25.04.2025 | 1,08 | 1,15 | 1,03 | 1,10 | 1,85% | 70.162,00 |
| 24.04.2025 | 1,03 | 1,10 | 1,03 | 1,08 | 4,42% | 44.154,00 |
| 23.04.2025 | 1,09 | 1,10 | 1,02 | 1,03 | -4,23% | 35.988,00 |
| 22.04.2025 | 0,88 | 1,11 | 0,88 | 1,08 | 23,29% | 73.029,00 |
| 21.04.2025 | 1,01 | 1,01 | 0,86 | 0,88 | -13,27% | 68.488,00 |
| 17.04.2025 | 1,11 | 1,14 | 1,00 | 1,01 | -7,34% | 49.244,00 |
| 16.04.2025 | 1,14 | 1,39 | 1,07 | 1,09 | -7,63% | 59.554,00 |
| 15.04.2025 | 0,97 | 1,28 | 0,97 | 1,18 | 22,92% | 182.741,00 |
| 14.04.2025 | 0,91 | 1,05 | 0,91 | 0,96 | 7,87% | 22.952,00 |
| 11.04.2025 | 0,80 | 0,95 | 0,80 | 0,89 | 11,25% | 35.951,00 |
| 10.04.2025 | 0,75 | 0,88 | 0,75 | 0,80 | 3,90% | 19.940,00 |
| 09.04.2025 | 0,71 | 0,84 | 0,64 | 0,77 | 6,94% | 68.691,00 |
| 08.04.2025 | 0,74 | 0,77 | 0,72 | 0,72 | -1,28% | 44.078,00 |
| 07.04.2025 | 0,76 | 0,76 | 0,66 | 0,73 | -2,76% | 34.771,00 |
| 04.04.2025 | 0,77 | 0,79 | 0,73 | 0,75 | -3,87% | 25.234,00 |
| 03.04.2025 | 0,82 | 0,86 | 0,78 | 0,78 | -6,57% | 81.367,00 |
| 02.04.2025 | 0,84 | 0,86 | 0,81 | 0,84 | 0,61% | 28.744,00 |
| 01.04.2025 | 0,86 | 0,88 | 0,83 | 0,83 | -5,51% | 36.464,00 |
| 31.03.2025 | 1,01 | 1,01 | 0,84 | 0,88 | -15,54% | 170.218,00 |
| 28.03.2025 | 1,25 | 1,25 | 1,01 | 1,04 | -14,05% | 96.491,00 |
| 27.03.2025 | 1,58 | 1,58 | 1,08 | 1,21 | -25,31% | 173.609,00 |
| 26.03.2025 | 1,60 | 1,66 | 1,55 | 1,62 | 0,00% | 27.592,00 |
| 25.03.2025 | 1,56 | 1,70 | 1,56 | 1,62 | 2,53% | 52.306,00 |
| 24.03.2025 | 1,62 | 1,64 | 1,56 | 1,58 | -1,86% | 46.827,00 |
| 21.03.2025 | 1,60 | 1,65 | 1,60 | 1,61 | 0,00% | 8.624,00 |
| 20.03.2025 | 1,57 | 1,76 | 1,57 | 1,61 | -8,52% | 49.395,00 |
| 19.03.2025 | 1,60 | 1,78 | 1,59 | 1,76 | 10,00% | 23.921,00 |
| 18.03.2025 | 1,65 | 1,75 | 1,53 | 1,60 | -4,76% | 44.565,00 |
| 17.03.2025 | 1,50 | 1,74 | 1,47 | 1,68 | 16,67% | 53.326,00 |
| 14.03.2025 | 1,45 | 1,46 | 1,38 | 1,44 | -0,69% | 23.788,00 |
| 13.03.2025 | 1,45 | 1,52 | 1,42 | 1,45 | -2,03% | 16.999,00 |
| 12.03.2025 | 1,44 | 1,49 | 1,39 | 1,48 | 2,78% | 35.894,00 |
| 11.03.2025 | 1,36 | 1,44 | 1,33 | 1,44 | 4,35% | 32.240,00 |
| 10.03.2025 | 1,53 | 1,53 | 1,38 | 1,38 | -10,39% | 31.423,00 |
| 07.03.2025 | 1,66 | 1,66 | 1,44 | 1,54 | -4,94% | 37.297,00 |
| 06.03.2025 | 1,54 | 1,75 | 1,54 | 1,62 | 1,89% | 87.895,00 |
| 05.03.2025 | 1,55 | 1,60 | 1,46 | 1,59 | 8,16% | 60.316,00 |
| 04.03.2025 | 1,45 | 1,65 | 1,37 | 1,47 | 1,38% | 122.040,00 |
| 03.03.2025 | 1,51 | 1,78 | 1,39 | 1,45 | -9,38% | 111.810,00 |
| 28.02.2025 | 1,85 | 1,85 | 1,43 | 1,60 | -13,04% | 154.569,00 |
| 27.02.2025 | 1,91 | 2,04 | 1,79 | 1,84 | -3,66% | 23.568,00 |
| 26.02.2025 | 1,99 | 2,18 | 1,90 | 1,91 | 3,24% | 39.186,00 |
| 25.02.2025 | 1,85 | 1,87 | 1,68 | 1,85 | 7,56% | 49.961,00 |
| 24.02.2025 | 2,09 | 2,10 | 1,67 | 1,72 | -17,70% | 261.952,00 |
| 21.02.2025 | 2,28 | 2,28 | 2,01 | 2,09 | -6,28% | 65.210,00 |
| 20.02.2025 | 2,33 | 2,38 | 2,23 | 2,23 | -3,88% | 22.020,00 |
| 19.02.2025 | 2,29 | 2,50 | 2,19 | 2,32 | 4,04% | 93.009,00 |
| 18.02.2025 | 2,68 | 2,69 | 2,15 | 2,23 | -18,01% | 172.458,00 |
| 14.02.2025 | 2,73 | 2,80 | 2,60 | 2,72 | -3,55% | 34.350,00 |
| 13.02.2025 | 2,84 | 2,84 | 2,66 | 2,82 | -2,08% | 58.371,00 |
| 12.02.2025 | 3,11 | 3,14 | 2,61 | 2,88 | -8,28% | 91.313,00 |
| 11.02.2025 | 2,72 | 3,42 | 2,72 | 3,14 | 15,02% | 302.565,00 |
| 10.02.2025 | 2,68 | 2,73 | 2,49 | 2,73 | 10,08% | 111.963,00 |