10,590$
0,76%
Echtzeit-Aktienkurs Snap Inc.
Bid:
Ask:
Aktienkurse zur Snap Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 10,54 | 11,00 | 10,46 | 10,59 | 0,76% | 17.145.866,00 |
| 19.11.2024 | 10,43 | 10,62 | 10,42 | 10,51 | -0,38% | 20.429.378,00 |
| 18.11.2024 | 10,59 | 10,69 | 10,46 | 10,55 | -0,47% | 34.411.257,00 |
| 15.11.2024 | 10,60 | 10,71 | 10,49 | 10,60 | -1,49% | 19.657.230,00 |
| 14.11.2024 | 11,11 | 11,18 | 10,70 | 10,76 | -3,15% | 21.191.399,00 |
| 13.11.2024 | 11,27 | 11,39 | 11,07 | 11,11 | -1,33% | 20.456.367,00 |
| 12.11.2024 | 11,87 | 11,91 | 11,23 | 11,26 | -5,85% | 27.738.642,00 |
| 11.11.2024 | 12,10 | 12,26 | 11,93 | 11,96 | -0,42% | 24.114.060,00 |
| 08.11.2024 | 12,41 | 12,45 | 11,87 | 12,01 | -3,77% | 27.999.960,00 |
| 07.11.2024 | 11,89 | 12,59 | 11,87 | 12,48 | 5,67% | 29.747.510,00 |
| 06.11.2024 | 12,16 | 12,36 | 11,40 | 11,81 | -3,12% | 36.308.413,00 |
| 05.11.2024 | 12,21 | 12,33 | 11,97 | 12,19 | 0,58% | 19.612.374,00 |
| 04.11.2024 | 12,36 | 12,47 | 12,06 | 12,12 | -3,27% | 22.827.612,00 |
| 01.11.2024 | 12,25 | 12,93 | 11,97 | 12,53 | 3,04% | 43.722.067,00 |
| 31.10.2024 | 12,57 | 12,73 | 12,08 | 12,16 | -3,65% | 75.098.895,00 |
| 30.10.2024 | 11,53 | 12,83 | 11,41 | 12,62 | 15,89% | 101.957.136,00 |
| 29.10.2024 | 10,75 | 10,93 | 10,54 | 10,89 | 1,68% | 47.291.964,00 |
| 28.10.2024 | 10,63 | 10,84 | 10,54 | 10,71 | 2,49% | 23.059.476,00 |
| 25.10.2024 | 10,33 | 10,54 | 10,29 | 10,45 | 1,75% | 18.580.819,00 |
| 24.10.2024 | 10,20 | 10,33 | 10,12 | 10,27 | 1,18% | 16.805.420,00 |
| 23.10.2024 | 10,21 | 10,48 | 10,06 | 10,15 | 1,70% | 32.048.437,00 |
| 22.10.2024 | 10,16 | 10,26 | 9,94 | 9,98 | -3,39% | 28.782.488,00 |
| 21.10.2024 | 10,45 | 10,56 | 10,29 | 10,33 | -1,53% | 16.736.651,00 |
| 18.10.2024 | 10,56 | 10,65 | 10,42 | 10,49 | 0,29% | 15.108.224,00 |
| 17.10.2024 | 10,60 | 10,69 | 10,26 | 10,46 | -2,79% | 28.630.877,00 |
| 16.10.2024 | 11,05 | 11,10 | 10,67 | 10,76 | -2,54% | 23.887.027,00 |
| 15.10.2024 | 11,05 | 11,21 | 10,86 | 11,04 | -0,09% | 15.458.275,00 |
| 14.10.2024 | 11,02 | 11,20 | 10,86 | 11,05 | -0,72% | 20.137.291,00 |
| 11.10.2024 | 10,55 | 11,19 | 10,55 | 11,13 | 4,41% | 17.158.506,00 |
| 10.10.2024 | 10,54 | 10,82 | 10,52 | 10,66 | -0,19% | 14.416.268,00 |
| 09.10.2024 | 10,69 | 10,79 | 10,61 | 10,68 | 0,09% | 10.641.583,00 |
| 08.10.2024 | 10,46 | 10,71 | 10,39 | 10,67 | 1,81% | 13.526.422,00 |
| 07.10.2024 | 10,79 | 10,89 | 10,42 | 10,48 | -2,96% | 17.747.126,00 |
| 04.10.2024 | 10,94 | 10,98 | 10,62 | 10,80 | 0,56% | 15.380.064,00 |
| 03.10.2024 | 10,63 | 10,95 | 10,60 | 10,74 | -1,29% | 15.004.973,00 |
| 02.10.2024 | 10,32 | 10,91 | 10,30 | 10,88 | 4,41% | 22.021.745,00 |
| 01.10.2024 | 10,78 | 10,91 | 10,40 | 10,42 | -2,62% | 19.088.163,00 |
| 30.09.2024 | 10,81 | 10,99 | 10,68 | 10,70 | -1,56% | 22.512.915,00 |
| 27.09.2024 | 10,80 | 11,07 | 10,75 | 10,87 | 2,94% | 23.784.473,00 |
| 26.09.2024 | 10,88 | 10,93 | 10,50 | 10,56 | -0,28% | 24.641.497,00 |
| 25.09.2024 | 10,59 | 10,80 | 10,55 | 10,59 | 0,19% | 25.174.744,00 |
| 24.09.2024 | 10,40 | 10,67 | 10,22 | 10,57 | 3,63% | 29.635.437,00 |
| 23.09.2024 | 10,16 | 10,28 | 9,94 | 10,20 | 1,49% | 31.617.604,00 |
| 20.09.2024 | 10,02 | 10,15 | 9,92 | 10,05 | -0,20% | 32.102.046,00 |
| 19.09.2024 | 9,99 | 10,34 | 9,81 | 10,07 | 4,14% | 36.930.316,00 |
| 18.09.2024 | 9,44 | 9,88 | 9,40 | 9,67 | 2,65% | 32.468.114,00 |
| 17.09.2024 | 9,80 | 9,96 | 9,39 | 9,42 | -2,28% | 28.155.429,00 |
| 16.09.2024 | 9,35 | 9,83 | 9,04 | 9,64 | 1,26% | 38.846.027,00 |
| 13.09.2024 | 9,49 | 9,79 | 9,47 | 9,52 | 2,15% | 30.599.240,00 |
| 12.09.2024 | 9,00 | 9,44 | 9,00 | 9,32 | 3,56% | 22.511.132,00 |
| 11.09.2024 | 8,68 | 9,00 | 8,68 | 9,00 | 4,17% | 25.824.279,00 |
| 10.09.2024 | 8,55 | 8,67 | 8,32 | 8,64 | 1,29% | 22.222.571,00 |
| 09.09.2024 | 8,69 | 8,76 | 8,42 | 8,53 | -1,04% | 25.887.476,00 |
| 06.09.2024 | 8,89 | 8,93 | 8,46 | 8,62 | -2,82% | 20.255.221,00 |
| 05.09.2024 | 8,77 | 8,98 | 8,72 | 8,87 | 0,91% | 15.379.813,00 |
| 04.09.2024 | 8,81 | 9,02 | 8,78 | 8,79 | -0,79% | 17.386.328,00 |
| 03.09.2024 | 9,22 | 9,25 | 8,81 | 8,86 | -5,14% | 20.573.133,00 |
| 30.08.2024 | 9,34 | 9,42 | 9,18 | 9,34 | 1,30% | 17.230.554,00 |
| 29.08.2024 | 9,29 | 9,44 | 9,16 | 9,22 | 0,44% | 14.382.770,00 |
| 28.08.2024 | 9,38 | 9,44 | 9,13 | 9,18 | -3,37% | 15.842.234,00 |
| 27.08.2024 | 9,28 | 9,57 | 9,28 | 9,50 | 0,85% | 10.556.503,00 |
| 26.08.2024 | 9,40 | 9,62 | 9,38 | 9,42 | -0,11% | 21.791.753,00 |
| 23.08.2024 | 9,35 | 9,49 | 9,33 | 9,43 | 1,95% | 17.319.433,00 |
| 22.08.2024 | 9,48 | 9,52 | 9,19 | 9,25 | -2,43% | 19.728.210,00 |
| 21.08.2024 | 9,52 | 9,54 | 9,35 | 9,48 | 0,11% | 17.645.369,00 |
| 20.08.2024 | 9,44 | 9,61 | 9,36 | 9,47 | -0,32% | 16.071.484,00 |
| 19.08.2024 | 9,28 | 9,52 | 9,25 | 9,50 | 2,93% | 17.085.561,00 |
| 16.08.2024 | 9,19 | 9,29 | 9,03 | 9,23 | -0,75% | 28.143.277,00 |
| 15.08.2024 | 9,18 | 9,43 | 9,14 | 9,30 | 2,99% | 20.571.666,00 |
| 14.08.2024 | 9,36 | 9,40 | 8,94 | 9,03 | -2,17% | 21.874.174,00 |
| 13.08.2024 | 9,08 | 9,54 | 9,08 | 9,23 | 2,33% | 20.231.675,00 |
| 12.08.2024 | 9,06 | 9,24 | 8,95 | 9,02 | -0,33% | 15.188.019,00 |
| 09.08.2024 | 8,92 | 9,11 | 8,83 | 9,05 | 1,23% | 26.241.865,00 |
| 08.08.2024 | 8,43 | 9,01 | 8,35 | 8,94 | 7,84% | 30.762.915,00 |
| 07.08.2024 | 8,74 | 9,05 | 8,29 | 8,29 | -4,05% | 36.742.186,00 |
| 06.08.2024 | 9,00 | 9,01 | 8,52 | 8,64 | -0,80% | 41.746.554,00 |
| 05.08.2024 | 8,51 | 8,97 | 8,30 | 8,71 | -6,94% | 50.612.271,00 |
| 02.08.2024 | 10,13 | 10,42 | 9,30 | 9,36 | -26,93% | 124.378.162,00 |
| 01.08.2024 | 13,81 | 13,95 | 12,71 | 12,81 | -3,83% | 48.997.148,00 |
| 31.07.2024 | 13,15 | 13,60 | 13,06 | 13,32 | 1,76% | 26.565.402,00 |
| 30.07.2024 | 13,31 | 13,34 | 12,83 | 13,09 | -1,95% | 28.411.276,00 |
| 29.07.2024 | 13,50 | 13,55 | 13,20 | 13,35 | 0,15% | 17.474.602,00 |
| 26.07.2024 | 13,65 | 13,72 | 13,25 | 13,33 | -0,89% | 18.198.367,00 |
| 25.07.2024 | 13,57 | 13,78 | 13,08 | 13,45 | -0,96% | 18.651.220,00 |
| 24.07.2024 | 13,99 | 13,99 | 13,49 | 13,58 | -5,23% | 19.732.545,00 |
| 23.07.2024 | 15,16 | 15,35 | 14,31 | 14,33 | -3,04% | 21.591.761,00 |
| 22.07.2024 | 14,59 | 14,91 | 14,56 | 14,78 | 2,64% | 10.827.956,00 |
| 19.07.2024 | 14,51 | 14,74 | 14,36 | 14,40 | -1,17% | 12.201.078,00 |
| 18.07.2024 | 14,76 | 14,91 | 14,34 | 14,57 | 0,00% | 14.394.178,00 |
| 17.07.2024 | 15,74 | 15,75 | 14,35 | 14,57 | -9,73% | 36.613.224,00 |
| 16.07.2024 | 16,36 | 16,47 | 15,68 | 16,14 | -0,43% | 18.760.797,00 |
| 15.07.2024 | 16,42 | 16,52 | 15,99 | 16,21 | 0,19% | 11.749.047,00 |
| 12.07.2024 | 16,18 | 16,38 | 15,66 | 16,18 | -1,16% | 14.496.756,00 |
| 11.07.2024 | 16,88 | 17,33 | 16,11 | 16,37 | -2,79% | 23.373.097,00 |
| 10.07.2024 | 16,78 | 17,32 | 16,55 | 16,84 | 0,54% | 23.756.876,00 |
| 09.07.2024 | 16,50 | 16,87 | 16,45 | 16,75 | 1,52% | 11.829.274,00 |
| 08.07.2024 | 16,44 | 16,56 | 16,06 | 16,50 | 0,73% | 9.570.102,00 |
| 05.07.2024 | 15,72 | 16,42 | 15,57 | 16,38 | 4,00% | 13.207.016,00 |
| 03.07.2024 | 16,25 | 16,40 | 15,57 | 15,75 | -3,14% | 11.493.237,00 |
| 02.07.2024 | 16,06 | 16,36 | 15,70 | 16,26 | 1,50% | 11.627.334,00 |