2,290$
-1,29%
Echtzeit-Aktienkurs Snail Inc.
Bid:
Ask:
Aktienkurse zur Snail Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,41 | 2,48 | 2,13 | 2,29 | -1,29% | 151.183,00 |
| 11.11.2026 | 2,15 | 2,33 | 2,08 | 2,32 | 7,91% | 64.263,00 |
| 10.11.2026 | 2,03 | 2,15 | 2,03 | 2,15 | 2,38% | 16.319,00 |
| 09.11.2026 | 1,96 | 2,18 | 1,96 | 2,10 | 7,69% | 20.925,00 |
| 06.11.2026 | 1,90 | 1,98 | 1,82 | 1,95 | 8,33% | 17.609,00 |
| 05.11.2026 | 2,00 | 2,02 | 1,80 | 1,80 | -13,88% | 51.953,00 |
| 04.11.2026 | 2,21 | 2,25 | 2,09 | 2,09 | -6,28% | 29.480,00 |
| 03.11.2026 | 2,15 | 2,24 | 2,15 | 2,23 | 2,29% | 19.887,00 |
| 02.11.2026 | 2,28 | 2,38 | 2,07 | 2,18 | -5,63% | 27.109,00 |
| 30.10.2026 | 2,36 | 2,36 | 2,27 | 2,31 | -1,28% | 13.457,00 |
| 29.10.2026 | 2,39 | 2,40 | 2,24 | 2,34 | 2,63% | 31.133,00 |
| 28.10.2026 | 2,37 | 2,37 | 2,22 | 2,28 | -3,39% | 27.864,00 |
| 27.10.2026 | 2,47 | 2,47 | 2,15 | 2,36 | -2,07% | 44.509,00 |
| 26.10.2026 | 2,28 | 2,52 | 2,17 | 2,41 | 9,55% | 95.332,00 |
| 23.10.2026 | 2,31 | 2,31 | 2,14 | 2,20 | -0,63% | 76.025,00 |
| 22.10.2026 | 2,51 | 2,52 | 1,86 | 2,21 | -2,04% | 629.802,00 |
| 21.10.2026 | 1,99 | 2,28 | 1,90 | 2,26 | 12,44% | 46.286,00 |
| 20.10.2026 | 2,01 | 2,10 | 2,00 | 2,01 | -3,37% | 8.296,00 |
| 19.10.2026 | 2,06 | 2,15 | 2,06 | 2,08 | 0,48% | 11.932,00 |
| 16.10.2026 | 2,00 | 2,15 | 1,98 | 2,07 | 2,99% | 16.112,00 |
| 15.10.2026 | 2,13 | 2,13 | 1,95 | 2,01 | -2,90% | 16.740,00 |
| 14.10.2026 | 2,15 | 2,19 | 2,04 | 2,07 | -6,33% | 9.640,00 |
| 13.10.2026 | 2,20 | 2,27 | 2,15 | 2,21 | 2,31% | 16.071,00 |
| 12.10.2026 | 2,24 | 2,24 | 2,12 | 2,16 | -4,85% | 32.709,00 |
| 09.10.2026 | 2,34 | 2,34 | 2,20 | 2,27 | 0,00% | 9.763,00 |
| 08.10.2026 | 2,29 | 2,41 | 2,23 | 2,27 | -2,58% | 12.653,00 |
| 07.10.2026 | 2,29 | 2,36 | 2,26 | 2,33 | 1,97% | 7.022,00 |
| 06.10.2026 | 2,33 | 2,33 | 2,21 | 2,29 | -0,65% | 11.666,00 |
| 05.10.2026 | 2,18 | 2,43 | 2,16 | 2,30 | 5,99% | 17.895,00 |
| 02.10.2026 | 2,33 | 2,36 | 2,10 | 2,17 | -8,44% | 23.426,00 |
| 01.10.2026 | 2,37 | 2,37 | 2,34 | 2,37 | 0,85% | 13.420,00 |
| 30.09.2026 | 2,40 | 2,48 | 2,31 | 2,35 | -2,08% | 13.423,00 |
| 29.09.2026 | 2,46 | 2,51 | 2,33 | 2,40 | -0,83% | 10.109,00 |
| 28.09.2026 | 2,50 | 2,50 | 2,40 | 2,42 | -3,20% | 15.619,00 |
| 25.09.2026 | 2,51 | 2,54 | 2,50 | 2,50 | -1,19% | 10.489,00 |
| 24.09.2026 | 2,61 | 2,62 | 2,50 | 2,53 | -4,89% | 27.849,00 |
| 23.09.2026 | 2,61 | 2,69 | 2,61 | 2,66 | -0,37% | 8.157,00 |
| 22.09.2026 | 2,58 | 2,70 | 2,55 | 2,67 | 3,49% | 20.625,00 |
| 21.09.2026 | 2,59 | 2,67 | 2,56 | 2,58 | 0,00% | 28.486,00 |
| 18.09.2026 | 2,57 | 2,61 | 2,55 | 2,58 | -2,27% | 12.177,00 |
| 17.09.2026 | 2,52 | 2,65 | 2,52 | 2,64 | 5,18% | 71.614,00 |
| 16.09.2026 | 2,53 | 2,60 | 2,50 | 2,51 | -3,09% | 42.190,00 |
| 15.09.2026 | 2,59 | 2,64 | 2,54 | 2,59 | -2,63% | 28.455,00 |
| 14.09.2026 | 2,51 | 2,67 | 2,51 | 2,66 | 4,72% | 35.088,00 |
| 11.09.2026 | 2,58 | 2,58 | 2,50 | 2,54 | -0,78% | 17.529,00 |
| 10.09.2026 | 2,61 | 2,61 | 2,48 | 2,56 | -1,16% | 24.450,00 |
| 09.09.2026 | 2,63 | 2,66 | 2,56 | 2,59 | 0,82% | 19.082,00 |
| 08.09.2026 | 2,47 | 2,70 | 2,47 | 2,57 | 1,54% | 58.403,00 |
| 04.09.2026 | 2,63 | 2,63 | 2,43 | 2,53 | -4,53% | 81.627,00 |
| 03.09.2026 | 2,75 | 2,76 | 2,61 | 2,65 | -2,93% | 42.916,00 |
| 02.09.2026 | 2,81 | 2,81 | 2,64 | 2,73 | 0,55% | 27.136,00 |
| 01.09.2026 | 2,84 | 2,84 | 2,64 | 2,72 | -6,38% | 46.902,00 |
| 31.08.2026 | 2,97 | 2,97 | 2,82 | 2,90 | -0,68% | 47.006,00 |
| 28.08.2026 | 2,95 | 3,05 | 2,90 | 2,92 | -1,68% | 40.284,00 |
| 27.08.2026 | 2,93 | 2,97 | 2,83 | 2,97 | 0,00% | 67.282,00 |
| 26.08.2026 | 2,95 | 3,00 | 2,88 | 2,97 | -0,67% | 23.762,00 |
| 25.08.2026 | 2,90 | 3,03 | 2,85 | 2,99 | 1,36% | 59.121,00 |
| 24.08.2026 | 2,82 | 3,00 | 2,82 | 2,95 | 3,87% | 33.305,00 |
| 21.08.2026 | 2,85 | 2,92 | 2,59 | 2,84 | -1,73% | 106.970,00 |
| 20.08.2026 | 2,91 | 3,00 | 2,89 | 2,89 | -0,69% | 52.112,00 |
| 19.08.2026 | 2,95 | 3,08 | 2,86 | 2,91 | -2,02% | 116.031,00 |
| 18.08.2026 | 3,02 | 3,09 | 2,91 | 2,97 | -3,57% | 85.115,00 |
| 17.08.2026 | 3,00 | 3,14 | 2,90 | 3,08 | 0,00% | 149.643,00 |
| 14.08.2026 | 2,95 | 3,30 | 2,93 | 3,08 | 3,70% | 276.688,00 |
| 13.08.2026 | 2,91 | 3,04 | 2,76 | 2,97 | 2,77% | 342.731,00 |
| 12.08.2026 | 3,25 | 3,38 | 2,89 | 2,89 | -36,97% | 684.822,00 |
| 11.08.2026 | 4,42 | 4,73 | 4,17 | 4,59 | 1,44% | 247.509,00 |
| 10.08.2026 | 4,60 | 4,60 | 4,31 | 4,52 | -4,84% | 206.540,00 |
| 07.08.2026 | 4,62 | 4,91 | 4,60 | 4,75 | 4,63% | 129.205,00 |
| 06.08.2026 | 4,18 | 4,72 | 4,05 | 4,54 | 8,35% | 149.400,00 |
| 05.08.2026 | 4,02 | 4,27 | 3,92 | 4,19 | 6,62% | 130.476,00 |
| 04.08.2026 | 4,15 | 4,29 | 3,82 | 3,93 | -5,30% | 198.967,00 |
| 03.08.2026 | 4,57 | 4,60 | 4,14 | 4,15 | -11,70% | 232.794,00 |
| 31.07.2026 | 4,72 | 4,90 | 4,59 | 4,70 | -0,63% | 77.509,00 |
| 30.07.2026 | 4,80 | 5,07 | 4,62 | 4,73 | -3,47% | 101.278,00 |
| 29.07.2026 | 5,10 | 5,30 | 4,90 | 4,90 | -2,97% | 86.336,00 |
| 28.07.2026 | 4,98 | 5,39 | 4,85 | 5,05 | 3,06% | 149.530,00 |
| 27.07.2026 | 5,17 | 5,34 | 4,90 | 4,90 | -4,67% | 157.706,00 |
| 24.07.2026 | 4,75 | 5,14 | 4,68 | 5,14 | 10,06% | 114.038,00 |
| 23.07.2026 | 4,81 | 4,95 | 4,57 | 4,67 | -4,11% | 105.911,00 |
| 22.07.2026 | 5,15 | 5,19 | 4,83 | 4,87 | -6,35% | 107.177,00 |
| 21.07.2026 | 4,87 | 5,40 | 4,75 | 5,20 | 4,21% | 178.236,00 |
| 20.07.2026 | 5,02 | 5,32 | 4,80 | 4,99 | 1,63% | 210.123,00 |
| 17.07.2026 | 4,97 | 5,10 | 4,74 | 4,91 | -4,47% | 141.636,00 |
| 16.07.2026 | 4,96 | 5,44 | 4,81 | 5,14 | 3,73% | 280.038,00 |
| 15.07.2026 | 4,43 | 4,99 | 4,35 | 4,96 | 14,70% | 217.461,00 |
| 14.07.2026 | 4,51 | 4,60 | 4,17 | 4,32 | -5,78% | 249.471,00 |
| 13.07.2026 | 4,65 | 5,00 | 4,44 | 4,59 | -7,37% | 438.671,00 |
| 10.07.2026 | 3,90 | 5,92 | 3,90 | 4,95 | 25,95% | 5.628.631,00 |
| 09.07.2026 | 3,96 | 4,30 | 3,65 | 3,93 | -3,91% | 278.191,00 |
| 08.07.2026 | 3,68 | 4,12 | 3,56 | 4,09 | 12,36% | 341.483,00 |
| 07.07.2026 | 3,15 | 3,89 | 3,15 | 3,64 | 20,05% | 809.323,00 |
| 06.07.2026 | 2,99 | 3,30 | 2,77 | 3,03 | 391,41% | 206.986,00 |
| 02.07.2026 | 0,60 | 0,64 | 0,59 | 0,62 | -0,48% | 207.342,00 |
| 01.07.2026 | 0,56 | 0,66 | 0,56 | 0,62 | 0,32% | 310.389,00 |
| 30.06.2026 | 0,62 | 0,64 | 0,61 | 0,62 | -2,68% | 192.141,00 |
| 29.06.2026 | 0,61 | 0,68 | 0,60 | 0,64 | 4,27% | 340.333,00 |
| 26.06.2026 | 0,58 | 0,62 | 0,58 | 0,61 | 2,87% | 223.881,00 |
| 25.06.2026 | 0,62 | 0,64 | 0,56 | 0,59 | -4,21% | 549.878,00 |
| 24.06.2026 | 0,58 | 0,65 | 0,58 | 0,62 | 5,46% | 504.801,00 |