8,400$
-2,55%
Echtzeit-Aktienkurs Snap Inc.
Bid:
Ask:
Aktienkurse zur Snap Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 8,62 | 8,68 | 8,29 | 8,40 | -2,55% | 56.549.960,00 |
| 07.01.2026 | 8,80 | 9,07 | 8,54 | 8,62 | -1,93% | 63.229.044,00 |
| 06.01.2026 | 8,26 | 8,80 | 8,25 | 8,79 | 6,55% | 48.699.403,00 |
| 05.01.2026 | 8,17 | 8,36 | 8,13 | 8,25 | 1,48% | 40.969.506,00 |
| 02.01.2026 | 8,20 | 8,24 | 7,95 | 8,13 | 0,74% | 34.468.679,00 |
| 31.12.2025 | 8,05 | 8,20 | 8,01 | 8,07 | 0,00% | 23.424.817,00 |
| 30.12.2025 | 7,88 | 8,10 | 7,84 | 8,07 | 2,41% | 27.710.957,00 |
| 29.12.2025 | 7,77 | 7,95 | 7,73 | 7,88 | 0,25% | 23.371.607,00 |
| 26.12.2025 | 7,85 | 7,91 | 7,81 | 7,86 | 0,13% | 12.270.206,00 |
| 24.12.2025 | 7,80 | 7,89 | 7,74 | 7,85 | 0,51% | 10.508.138,00 |
| 23.12.2025 | 7,84 | 7,86 | 7,74 | 7,81 | -1,64% | 22.203.862,00 |
| 22.12.2025 | 7,60 | 7,96 | 7,60 | 7,94 | 4,89% | 35.265.597,00 |
| 19.12.2025 | 7,60 | 7,61 | 7,44 | 7,57 | -0,79% | 41.350.104,00 |
| 18.12.2025 | 7,61 | 7,81 | 7,53 | 7,63 | 1,73% | 34.960.955,00 |
| 17.12.2025 | 7,32 | 7,75 | 7,28 | 7,50 | 1,76% | 54.674.245,00 |
| 16.12.2025 | 7,25 | 7,40 | 7,12 | 7,37 | 1,52% | 48.531.136,00 |
| 15.12.2025 | 7,34 | 7,44 | 7,19 | 7,26 | -0,68% | 42.042.443,00 |
| 12.12.2025 | 7,67 | 7,68 | 7,30 | 7,31 | -4,32% | 37.447.048,00 |
| 11.12.2025 | 7,80 | 7,89 | 7,62 | 7,64 | -3,54% | 27.579.720,00 |
| 10.12.2025 | 7,83 | 7,95 | 7,65 | 7,92 | 0,00% | 33.842.106,00 |
| 09.12.2025 | 7,98 | 7,99 | 7,85 | 7,92 | -1,37% | 22.579.159,00 |
| 08.12.2025 | 7,95 | 8,04 | 7,82 | 8,03 | 1,52% | 33.539.329,00 |
| 05.12.2025 | 7,75 | 8,00 | 7,70 | 7,91 | 1,93% | 33.456.578,00 |
| 04.12.2025 | 7,77 | 7,83 | 7,64 | 7,76 | 1,31% | 31.072.870,00 |
| 03.12.2025 | 7,62 | 7,70 | 7,55 | 7,66 | 0,52% | 25.321.031,00 |
| 02.12.2025 | 7,67 | 7,68 | 7,53 | 7,62 | -0,26% | 27.874.619,00 |
| 01.12.2025 | 7,58 | 7,70 | 7,49 | 7,64 | -0,52% | 42.867.807,00 |
| 28.11.2025 | 7,64 | 7,69 | 7,57 | 7,68 | 0,92% | 40.329.672,00 |
| 26.11.2025 | 7,67 | 7,74 | 7,59 | 7,61 | -0,39% | 29.850.386,00 |
| 25.11.2025 | 7,69 | 7,76 | 7,59 | 7,64 | -0,52% | 30.934.315,00 |
| 24.11.2025 | 7,73 | 7,80 | 7,62 | 7,68 | -1,29% | 36.719.323,00 |
| 20.11.2025 | 8,23 | 8,30 | 7,76 | 7,78 | -3,11% | 45.314.612,00 |
| 19.11.2025 | 8,21 | 8,27 | 8,02 | 8,03 | -2,67% | 36.136.184,00 |
| 18.11.2025 | 8,18 | 8,41 | 8,10 | 8,25 | 0,86% | 55.004.785,00 |
| 17.11.2025 | 8,55 | 8,62 | 8,05 | 8,18 | -4,66% | 50.496.065,00 |
| 13.11.2025 | 8,94 | 9,05 | 8,55 | 8,58 | -5,61% | 60.346.793,00 |
| 12.11.2025 | 8,85 | 9,13 | 8,76 | 9,09 | 3,77% | 50.692.812,00 |
| 11.11.2025 | 8,68 | 8,89 | 8,60 | 8,76 | 0,81% | 49.820.461,00 |
| 10.11.2025 | 8,32 | 8,76 | 8,23 | 8,69 | 5,85% | 76.928.856,00 |
| 07.11.2025 | 7,91 | 8,24 | 7,91 | 8,21 | 2,50% | 67.049.273,00 |
| 06.11.2025 | 8,58 | 8,63 | 7,87 | 8,01 | 9,73% | 160.149.732,00 |
| 05.11.2025 | 7,37 | 7,49 | 7,22 | 7,30 | -2,28% | 88.181.220,00 |
| 04.11.2025 | 7,62 | 7,67 | 7,45 | 7,47 | -4,48% | 43.654.818,00 |
| 03.11.2025 | 7,78 | 7,93 | 7,64 | 7,82 | 0,26% | 41.303.143,00 |
| 31.10.2025 | 7,68 | 7,82 | 7,63 | 7,80 | 2,63% | 42.108.617,00 |
| 30.10.2025 | 7,61 | 7,88 | 7,48 | 7,60 | -1,81% | 45.499.476,00 |
| 29.10.2025 | 7,74 | 7,91 | 7,68 | 7,74 | 0,00% | 35.751.690,00 |
| 28.10.2025 | 7,85 | 7,88 | 7,73 | 7,74 | -2,15% | 40.228.004,00 |
| 27.10.2025 | 8,07 | 8,07 | 7,89 | 7,91 | -0,50% | 34.842.761,00 |
| 24.10.2025 | 7,91 | 8,03 | 7,80 | 7,95 | 1,02% | 47.511.112,00 |
| 23.10.2025 | 7,75 | 7,96 | 7,71 | 7,87 | 1,29% | 25.979.857,00 |
| 22.10.2025 | 7,82 | 7,93 | 7,65 | 7,77 | -1,02% | 41.326.474,00 |
| 21.10.2025 | 7,73 | 7,94 | 7,66 | 7,85 | 1,55% | 32.594.547,00 |
| 20.10.2025 | 7,73 | 7,80 | 7,65 | 7,73 | 1,05% | 28.358.747,00 |
| 17.10.2025 | 7,63 | 7,79 | 7,63 | 7,65 | -1,42% | 37.382.153,00 |
| 16.10.2025 | 7,91 | 8,03 | 7,63 | 7,76 | -1,90% | 49.602.563,00 |
| 15.10.2025 | 8,01 | 8,10 | 7,76 | 7,91 | -0,13% | 39.496.945,00 |
| 14.10.2025 | 7,86 | 8,09 | 7,77 | 7,92 | -1,61% | 41.087.115,00 |
| 13.10.2025 | 8,03 | 8,09 | 7,93 | 8,05 | 3,47% | 43.786.677,00 |
| 10.10.2025 | 8,42 | 8,56 | 7,77 | 7,78 | -7,16% | 77.238.874,00 |
| 09.10.2025 | 8,42 | 8,52 | 8,22 | 8,38 | -0,59% | 101.433.101,00 |
| 08.10.2025 | 8,16 | 8,44 | 8,08 | 8,43 | 3,69% | 133.783.823,00 |
| 07.10.2025 | 8,57 | 8,57 | 8,11 | 8,13 | -4,58% | 104.189.344,00 |
| 06.10.2025 | 8,56 | 8,88 | 8,22 | 8,52 | 3,65% | 131.995.794,00 |
| 02.10.2025 | 7,77 | 8,22 | 7,70 | 8,22 | 6,61% | 120.301.461,00 |
| 01.10.2025 | 7,54 | 7,86 | 7,52 | 7,71 | 0,00% | 182.673.163,00 |
| 30.09.2025 | 8,38 | 8,45 | 7,60 | 7,71 | -8,21% | 266.036.035,00 |
| 29.09.2025 | 8,32 | 8,74 | 8,28 | 8,40 | 1,57% | 186.852.692,00 |
| 26.09.2025 | 8,33 | 8,33 | 8,15 | 8,27 | -0,72% | 156.531.298,00 |
| 25.09.2025 | 8,26 | 8,35 | 8,05 | 8,33 | 1,34% | 246.663.921,00 |
| 24.09.2025 | 8,48 | 8,51 | 8,12 | 8,22 | -2,38% | 142.908.282,00 |
| 23.09.2025 | 8,59 | 8,86 | 8,32 | 8,42 | -1,29% | 147.535.490,00 |
| 22.09.2025 | 8,98 | 9,28 | 8,45 | 8,53 | 4,53% | 216.974.215,00 |
| 19.09.2025 | 8,47 | 8,48 | 8,03 | 8,16 | -3,32% | 178.851.273,00 |
| 18.09.2025 | 8,10 | 8,52 | 8,10 | 8,44 | 5,63% | 197.599.341,00 |
| 17.09.2025 | 7,79 | 8,25 | 7,73 | 7,99 | 3,23% | 149.249.132,00 |
| 16.09.2025 | 7,46 | 7,77 | 7,42 | 7,74 | 3,75% | 153.629.246,00 |
| 15.09.2025 | 7,27 | 7,64 | 7,27 | 7,46 | 1,63% | 137.084.777,00 |
| 12.09.2025 | 7,27 | 7,34 | 7,17 | 7,34 | 0,69% | 87.387.823,00 |
| 11.09.2025 | 7,08 | 7,40 | 7,07 | 7,29 | 3,40% | 106.033.863,00 |
| 10.09.2025 | 7,24 | 7,24 | 7,04 | 7,05 | -3,16% | 87.427.574,00 |
| 09.09.2025 | 7,20 | 7,33 | 7,13 | 7,28 | 0,83% | 91.376.131,00 |
| 08.09.2025 | 7,31 | 7,31 | 7,11 | 7,22 | -1,23% | 87.234.752,00 |
| 05.09.2025 | 7,13 | 7,33 | 7,08 | 7,31 | 3,10% | 101.896.568,00 |
| 04.09.2025 | 7,23 | 7,25 | 7,08 | 7,09 | -2,21% | 69.150.715,00 |
| 03.09.2025 | 7,42 | 7,64 | 7,20 | 7,25 | -1,09% | 90.904.086,00 |
| 02.09.2025 | 7,01 | 7,34 | 6,90 | 7,33 | 2,66% | 102.667.438,00 |
| 29.08.2025 | 7,12 | 7,33 | 7,09 | 7,14 | 0,56% | 78.002.356,00 |
| 28.08.2025 | 7,05 | 7,14 | 7,01 | 7,10 | 1,57% | 55.139.345,00 |
| 27.08.2025 | 7,02 | 7,07 | 6,99 | 6,99 | -0,43% | 31.545.238,00 |
| 26.08.2025 | 7,03 | 7,10 | 6,98 | 7,02 | 0,29% | 50.643.645,00 |
| 25.08.2025 | 7,15 | 7,19 | 6,99 | 7,00 | -2,78% | 57.485.973,00 |
| 22.08.2025 | 7,05 | 7,33 | 7,04 | 7,20 | 2,13% | 62.018.981,00 |
| 21.08.2025 | 7,11 | 7,12 | 7,03 | 7,05 | -1,54% | 42.319.263,00 |
| 20.08.2025 | 7,13 | 7,21 | 6,99 | 7,16 | -0,28% | 54.234.108,00 |
| 19.08.2025 | 7,39 | 7,41 | 7,14 | 7,18 | -2,18% | 44.903.380,00 |
| 18.08.2025 | 7,14 | 7,37 | 7,09 | 7,34 | 2,66% | 42.677.797,00 |
| 15.08.2025 | 7,13 | 7,30 | 7,10 | 7,15 | 0,99% | 46.585.449,00 |
| 14.08.2025 | 7,24 | 7,28 | 7,06 | 7,08 | -3,28% | 56.699.129,00 |
| 13.08.2025 | 7,28 | 7,35 | 7,20 | 7,32 | 0,69% | 53.045.345,00 |