8,250$
0,36%
Echtzeit-Aktienkurs Snap
Bid:
Ask:
Aktienkurse zur Snap Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 8,35 | 8,63 | 8,22 | 8,25 | 0,36% | 27.817.489,00 |
| 08.05.2025 | 8,29 | 8,36 | 8,07 | 8,22 | 1,11% | 42.428.193,00 |
| 07.05.2025 | 8,40 | 8,41 | 7,92 | 8,13 | -2,75% | 34.115.177,00 |
| 06.05.2025 | 8,45 | 8,57 | 8,34 | 8,36 | -2,22% | 31.996.199,00 |
| 05.05.2025 | 8,36 | 8,68 | 8,36 | 8,55 | 1,18% | 43.885.273,00 |
| 02.05.2025 | 7,88 | 8,48 | 7,84 | 8,45 | 7,92% | 78.368.525,00 |
| 01.05.2025 | 8,01 | 8,14 | 7,80 | 7,83 | -1,63% | 74.444.619,00 |
| 30.04.2025 | 7,77 | 7,98 | 7,47 | 7,96 | -12,43% | 149.603.024,00 |
| 29.04.2025 | 8,83 | 9,23 | 8,82 | 9,09 | 2,94% | 81.032.416,00 |
| 28.04.2025 | 8,55 | 9,01 | 8,55 | 8,83 | 3,40% | 53.079.067,00 |
| 25.04.2025 | 8,45 | 8,68 | 8,40 | 8,54 | 2,52% | 32.696.731,00 |
| 24.04.2025 | 8,04 | 8,44 | 8,04 | 8,33 | 4,39% | 32.786.045,00 |
| 23.04.2025 | 8,11 | 8,25 | 7,83 | 7,98 | 1,66% | 35.604.014,00 |
| 22.04.2025 | 7,65 | 7,92 | 7,63 | 7,85 | 3,15% | 24.805.092,00 |
| 21.04.2025 | 7,76 | 7,87 | 7,50 | 7,61 | -3,43% | 27.490.756,00 |
| 17.04.2025 | 7,66 | 7,95 | 7,65 | 7,88 | 1,81% | 32.083.703,00 |
| 16.04.2025 | 7,75 | 7,88 | 7,59 | 7,74 | -1,65% | 34.208.770,00 |
| 15.04.2025 | 7,90 | 8,03 | 7,71 | 7,87 | -0,51% | 24.394.156,00 |
| 14.04.2025 | 8,18 | 8,24 | 7,77 | 7,91 | -0,63% | 25.132.429,00 |
| 11.04.2025 | 7,80 | 8,10 | 7,67 | 7,96 | 1,66% | 28.327.927,00 |
| 10.04.2025 | 8,46 | 8,61 | 7,74 | 7,83 | -11,22% | 43.756.194,00 |
| 09.04.2025 | 7,11 | 8,91 | 7,11 | 8,82 | 21,99% | 67.902.412,00 |
| 08.04.2025 | 7,98 | 8,10 | 7,08 | 7,23 | -6,47% | 47.361.084,00 |
| 07.04.2025 | 7,79 | 8,49 | 7,46 | 7,73 | -3,98% | 53.871.121,00 |
| 04.04.2025 | 7,73 | 8,29 | 7,66 | 8,05 | 0,37% | 48.443.623,00 |
| 03.04.2025 | 8,41 | 8,48 | 7,97 | 8,02 | -9,68% | 50.459.636,00 |
| 02.04.2025 | 8,60 | 9,11 | 8,60 | 8,88 | -0,56% | 33.456.765,00 |
| 01.04.2025 | 8,74 | 9,11 | 8,67 | 8,93 | 2,53% | 24.314.598,00 |
| 31.03.2025 | 8,65 | 8,75 | 8,31 | 8,71 | -2,02% | 23.366.316,00 |
| 28.03.2025 | 9,14 | 9,21 | 8,81 | 8,89 | -3,05% | 19.621.479,00 |
| 27.03.2025 | 9,27 | 9,34 | 9,14 | 9,17 | -2,55% | 21.070.830,00 |
| 26.03.2025 | 9,66 | 9,68 | 9,26 | 9,41 | -2,28% | 22.153.737,00 |
| 25.03.2025 | 9,59 | 9,70 | 9,42 | 9,63 | 0,94% | 19.950.817,00 |
| 24.03.2025 | 9,55 | 9,67 | 9,39 | 9,54 | 2,25% | 20.991.594,00 |
| 21.03.2025 | 9,14 | 9,36 | 9,10 | 9,33 | 1,08% | 32.124.202,00 |
| 20.03.2025 | 9,02 | 9,59 | 8,99 | 9,23 | 2,10% | 59.319.533,00 |
| 19.03.2025 | 8,75 | 9,22 | 8,75 | 9,04 | 3,55% | 26.514.087,00 |
| 18.03.2025 | 8,88 | 9,07 | 8,66 | 8,73 | -2,89% | 25.072.624,00 |
| 17.03.2025 | 8,70 | 9,10 | 8,66 | 8,99 | 4,05% | 26.621.495,00 |
| 14.03.2025 | 8,58 | 8,68 | 8,46 | 8,64 | 3,23% | 26.148.913,00 |
| 13.03.2025 | 8,85 | 8,87 | 8,34 | 8,37 | -5,85% | 29.999.957,00 |
| 12.03.2025 | 9,04 | 9,14 | 8,78 | 8,89 | 0,34% | 34.529.357,00 |
| 11.03.2025 | 9,00 | 9,19 | 8,82 | 8,86 | -2,42% | 34.574.561,00 |
| 10.03.2025 | 9,49 | 9,59 | 9,05 | 9,08 | -6,58% | 25.353.812,00 |
| 07.03.2025 | 9,52 | 9,84 | 9,36 | 9,72 | 1,25% | 22.401.528,00 |
| 06.03.2025 | 9,63 | 9,93 | 9,52 | 9,60 | -1,94% | 22.082.624,00 |
| 05.03.2025 | 9,62 | 9,84 | 9,51 | 9,79 | 1,98% | 17.512.012,00 |
| 04.03.2025 | 9,60 | 9,86 | 9,24 | 9,60 | -1,74% | 27.858.100,00 |
| 03.03.2025 | 10,31 | 10,38 | 9,76 | 9,77 | -4,68% | 21.930.684,00 |
| 28.02.2025 | 9,96 | 10,26 | 9,86 | 10,25 | 2,60% | 21.392.202,00 |
| 27.02.2025 | 10,20 | 10,31 | 9,93 | 9,99 | -1,67% | 18.217.828,00 |
| 26.02.2025 | 10,48 | 10,59 | 10,10 | 10,16 | -2,31% | 23.802.274,00 |
| 25.02.2025 | 10,35 | 10,52 | 10,10 | 10,40 | -0,19% | 18.958.074,00 |
| 24.02.2025 | 10,38 | 10,55 | 10,10 | 10,42 | 0,77% | 17.829.618,00 |
| 21.02.2025 | 10,69 | 10,80 | 10,33 | 10,34 | -3,18% | 17.167.877,00 |
| 20.02.2025 | 10,78 | 10,83 | 10,57 | 10,68 | -0,93% | 15.904.080,00 |
| 19.02.2025 | 10,91 | 10,97 | 10,72 | 10,78 | -2,36% | 17.296.113,00 |
| 18.02.2025 | 10,88 | 11,05 | 10,72 | 11,04 | 1,75% | 23.629.171,00 |
| 14.02.2025 | 11,12 | 11,20 | 10,83 | 10,85 | -3,56% | 19.265.655,00 |
| 13.02.2025 | 10,76 | 11,26 | 10,76 | 11,25 | 4,85% | 28.961.094,00 |
| 12.02.2025 | 10,68 | 10,92 | 10,67 | 10,73 | -1,29% | 20.523.648,00 |
| 11.02.2025 | 10,44 | 10,92 | 10,35 | 10,87 | 1,49% | 24.562.746,00 |
| 10.02.2025 | 10,81 | 11,09 | 10,68 | 10,71 | -1,92% | 29.924.266,00 |
| 07.02.2025 | 10,73 | 11,05 | 10,60 | 10,92 | 2,15% | 31.416.021,00 |
| 06.02.2025 | 10,50 | 10,79 | 10,35 | 10,69 | 0,56% | 39.767.528,00 |
| 05.02.2025 | 11,54 | 11,57 | 10,59 | 10,63 | -8,36% | 89.761.800,00 |
| 04.02.2025 | 11,22 | 11,71 | 11,19 | 11,60 | 3,85% | 47.145.518,00 |
| 03.02.2025 | 11,00 | 11,30 | 10,96 | 11,17 | -1,06% | 56.034.471,00 |
| 31.01.2025 | 11,43 | 11,73 | 11,26 | 11,29 | -0,53% | 23.051.340,00 |
| 30.01.2025 | 11,65 | 11,67 | 11,14 | 11,35 | -2,41% | 19.774.040,00 |
| 29.01.2025 | 11,23 | 11,77 | 11,19 | 11,63 | 3,93% | 26.880.907,00 |
| 28.01.2025 | 10,91 | 11,20 | 10,77 | 11,19 | 3,13% | 20.934.557,00 |
| 27.01.2025 | 10,59 | 11,19 | 10,59 | 10,85 | -0,37% | 22.862.219,00 |
| 24.01.2025 | 10,67 | 10,90 | 10,65 | 10,89 | 2,93% | 18.626.120,00 |
| 23.01.2025 | 10,41 | 10,67 | 10,40 | 10,58 | 1,15% | 18.944.657,00 |
| 22.01.2025 | 10,68 | 10,76 | 10,45 | 10,46 | -0,95% | 23.873.440,00 |
| 21.01.2025 | 10,92 | 10,98 | 10,54 | 10,56 | -2,76% | 33.344.394,00 |
| 17.01.2025 | 11,36 | 11,60 | 10,80 | 10,86 | -3,21% | 48.260.557,00 |
| 16.01.2025 | 11,38 | 11,65 | 11,17 | 11,22 | -5,24% | 37.294.916,00 |
| 15.01.2025 | 11,68 | 12,35 | 11,62 | 11,84 | 4,41% | 33.725.735,00 |
| 14.01.2025 | 11,78 | 11,81 | 11,29 | 11,34 | -6,67% | 36.951.433,00 |
| 13.01.2025 | 12,24 | 12,45 | 11,94 | 12,15 | -2,57% | 20.690.494,00 |
| 10.01.2025 | 11,94 | 13,28 | 11,88 | 12,47 | 3,57% | 54.096.238,00 |
| 08.01.2025 | 12,30 | 12,59 | 11,93 | 12,04 | -4,06% | 25.644.808,00 |
| 07.01.2025 | 12,65 | 12,87 | 12,31 | 12,55 | -0,16% | 27.390.470,00 |
| 06.01.2025 | 12,10 | 12,59 | 11,98 | 12,57 | 5,01% | 25.948.840,00 |
| 03.01.2025 | 11,45 | 12,08 | 11,45 | 11,97 | 6,49% | 25.423.028,00 |
| 02.01.2025 | 10,97 | 11,38 | 10,78 | 11,24 | 4,36% | 16.354.996,00 |
| 31.12.2024 | 10,86 | 11,00 | 10,75 | 10,77 | -0,83% | 14.617.090,00 |
| 30.12.2024 | 10,72 | 11,00 | 10,57 | 10,86 | -1,18% | 27.091.638,00 |
| 27.12.2024 | 11,15 | 11,18 | 10,77 | 10,99 | -1,87% | 22.530.102,00 |
| 26.12.2024 | 11,10 | 11,38 | 11,07 | 11,20 | 0,18% | 12.348.496,00 |
| 24.12.2024 | 11,27 | 11,28 | 11,12 | 11,18 | -0,71% | 7.892.415,00 |
| 23.12.2024 | 11,53 | 11,59 | 11,00 | 11,26 | -1,23% | 35.181.065,00 |
| 20.12.2024 | 11,01 | 11,63 | 10,95 | 11,40 | 0,88% | 38.113.531,00 |
| 19.12.2024 | 11,31 | 11,57 | 11,14 | 11,30 | 0,71% | 26.253.483,00 |
| 18.12.2024 | 11,16 | 12,16 | 10,86 | 11,22 | 0,36% | 49.180.737,00 |
| 17.12.2024 | 11,35 | 11,43 | 11,12 | 11,18 | -1,41% | 19.281.120,00 |
| 16.12.2024 | 11,36 | 11,57 | 11,21 | 11,34 | 0,27% | 21.650.674,00 |
| 13.12.2024 | 11,41 | 11,55 | 11,08 | 11,31 | -0,62% | 16.791.527,00 |