5,690$
1,25%
Echtzeit-Aktienkurs Snap Inc.
Bid:
Ask:
Aktienkurse zur Snap Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 5,54 | 5,89 | 5,49 | 5,69 | 1,25% | 30.917.474,00 |
| 20.05.2026 | 5,50 | 5,65 | 5,36 | 5,62 | 1,26% | 25.163.034,00 |
| 19.05.2026 | 5,67 | 5,77 | 5,48 | 5,55 | -2,12% | 31.537.310,00 |
| 18.05.2026 | 5,52 | 5,71 | 5,46 | 5,67 | 2,53% | 44.527.031,00 |
| 15.05.2026 | 5,33 | 5,63 | 5,26 | 5,53 | 3,17% | 37.840.826,00 |
| 14.05.2026 | 5,46 | 5,52 | 5,18 | 5,36 | -4,46% | 56.060.420,00 |
| 13.05.2026 | 5,49 | 5,68 | 5,31 | 5,61 | 1,08% | 40.489.307,00 |
| 12.05.2026 | 5,70 | 5,75 | 5,44 | 5,55 | -3,48% | 43.956.407,00 |
| 11.05.2026 | 6,00 | 6,10 | 5,65 | 5,75 | -5,43% | 45.752.688,00 |
| 08.05.2026 | 5,91 | 6,09 | 5,71 | 6,08 | 1,67% | 39.542.722,00 |
| 07.05.2026 | 5,67 | 6,29 | 5,59 | 5,98 | -2,13% | 87.296.977,00 |
| 06.05.2026 | 6,20 | 6,22 | 6,01 | 6,11 | 0,00% | 66.321.601,00 |
| 05.05.2026 | 6,33 | 6,36 | 6,06 | 6,11 | -0,97% | 51.862.647,00 |
| 04.05.2026 | 6,24 | 6,30 | 6,13 | 6,17 | -1,91% | 35.323.644,00 |
| 01.05.2026 | 6,20 | 6,34 | 6,10 | 6,29 | 3,62% | 35.306.852,00 |
| 30.04.2026 | 6,02 | 6,10 | 5,88 | 6,07 | 1,51% | 34.001.428,00 |
| 29.04.2026 | 5,90 | 6,03 | 5,81 | 5,98 | 0,50% | 30.063.798,00 |
| 28.04.2026 | 6,00 | 6,14 | 5,93 | 5,95 | -1,82% | 31.549.578,00 |
| 27.04.2026 | 5,78 | 6,20 | 5,76 | 6,06 | 7,26% | 52.882.882,00 |
| 24.04.2026 | 5,59 | 5,69 | 5,48 | 5,65 | 1,44% | 32.508.145,00 |
| 23.04.2026 | 5,75 | 5,80 | 5,46 | 5,57 | -4,62% | 46.141.045,00 |
| 22.04.2026 | 5,73 | 5,94 | 5,70 | 5,84 | 3,55% | 32.807.098,00 |
| 21.04.2026 | 5,97 | 6,00 | 5,61 | 5,64 | -6,00% | 56.901.648,00 |
| 20.04.2026 | 5,98 | 6,05 | 5,81 | 6,00 | -0,50% | 46.929.102,00 |
| 17.04.2026 | 6,15 | 6,21 | 5,95 | 6,03 | 0,17% | 63.986.208,00 |
| 16.04.2026 | 6,13 | 6,21 | 5,94 | 6,02 | -0,33% | 78.534.026,00 |
| 15.04.2026 | 6,05 | 6,15 | 5,83 | 6,04 | 7,86% | 150.400.084,00 |
| 14.04.2026 | 5,24 | 5,64 | 5,22 | 5,60 | 8,74% | 82.708.353,00 |
| 13.04.2026 | 4,76 | 5,16 | 4,76 | 5,15 | 6,85% | 53.616.010,00 |
| 10.04.2026 | 5,04 | 5,16 | 4,74 | 4,82 | -2,63% | 52.285.526,00 |
| 09.04.2026 | 4,71 | 4,96 | 4,62 | 4,95 | 4,65% | 57.384.640,00 |
| 08.04.2026 | 5,03 | 5,08 | 4,71 | 4,73 | -1,46% | 59.911.442,00 |
| 07.04.2026 | 4,72 | 4,87 | 4,64 | 4,80 | 1,91% | 43.597.467,00 |
| 06.04.2026 | 4,64 | 4,85 | 4,57 | 4,71 | 1,73% | 51.981.951,00 |
| 02.04.2026 | 4,74 | 4,86 | 4,55 | 4,63 | -5,51% | 62.470.649,00 |
| 01.04.2026 | 4,62 | 4,92 | 4,61 | 4,90 | 6,52% | 76.932.777,00 |
| 31.03.2026 | 4,08 | 4,64 | 4,05 | 4,60 | 14,43% | 118.264.234,00 |
| 30.03.2026 | 3,94 | 4,15 | 3,89 | 4,02 | 2,29% | 87.123.341,00 |
| 27.03.2026 | 3,94 | 3,97 | 3,81 | 3,93 | -2,00% | 50.457.952,00 |
| 26.03.2026 | 4,42 | 4,50 | 3,90 | 4,01 | -10,69% | 103.713.386,00 |
| 25.03.2026 | 4,45 | 4,56 | 4,41 | 4,49 | 2,98% | 34.991.048,00 |
| 24.03.2026 | 4,49 | 4,49 | 4,31 | 4,36 | -3,33% | 35.200.197,00 |
| 23.03.2026 | 4,50 | 4,60 | 4,46 | 4,51 | 0,67% | 31.648.768,00 |
| 20.03.2026 | 4,55 | 4,58 | 4,42 | 4,48 | -1,75% | 32.384.899,00 |
| 19.03.2026 | 4,55 | 4,64 | 4,50 | 4,56 | -1,30% | 30.542.292,00 |
| 18.03.2026 | 4,58 | 4,74 | 4,56 | 4,62 | -0,65% | 29.380.932,00 |
| 17.03.2026 | 4,72 | 4,82 | 4,63 | 4,65 | -0,64% | 28.446.136,00 |
| 16.03.2026 | 4,62 | 4,70 | 4,55 | 4,68 | 2,63% | 39.180.835,00 |
| 13.03.2026 | 4,69 | 4,72 | 4,52 | 4,56 | -1,94% | 45.232.686,00 |
| 12.03.2026 | 4,78 | 4,94 | 4,64 | 4,65 | -4,32% | 46.441.817,00 |
| 11.03.2026 | 4,96 | 5,04 | 4,78 | 4,86 | -1,02% | 51.073.203,00 |
| 10.03.2026 | 5,15 | 5,16 | 4,87 | 4,91 | -4,29% | 58.140.367,00 |
| 09.03.2026 | 4,97 | 5,17 | 4,93 | 5,13 | -0,58% | 34.284.643,00 |
| 06.03.2026 | 5,26 | 5,30 | 5,07 | 5,16 | -3,37% | 30.971.150,00 |
| 05.03.2026 | 5,39 | 5,52 | 5,22 | 5,34 | -0,56% | 33.536.298,00 |
| 04.03.2026 | 5,31 | 5,48 | 5,23 | 5,37 | 2,29% | 33.326.448,00 |
| 03.03.2026 | 5,10 | 5,28 | 5,00 | 5,25 | -0,19% | 33.025.436,00 |
| 02.03.2026 | 5,03 | 5,27 | 5,03 | 5,26 | 0,96% | 32.206.554,00 |
| 27.02.2026 | 5,13 | 5,22 | 5,03 | 5,21 | -0,95% | 37.253.941,00 |
| 26.02.2026 | 5,06 | 5,30 | 5,04 | 5,26 | 3,75% | 36.930.685,00 |
| 25.02.2026 | 5,04 | 5,08 | 4,94 | 5,07 | 2,01% | 26.234.340,00 |
| 24.02.2026 | 4,93 | 5,05 | 4,91 | 4,97 | 0,81% | 29.844.664,00 |
| 23.02.2026 | 5,07 | 5,17 | 4,89 | 4,93 | -4,09% | 37.962.701,00 |
| 20.02.2026 | 4,94 | 5,20 | 4,90 | 5,14 | 2,80% | 40.633.185,00 |
| 19.02.2026 | 4,82 | 5,01 | 4,77 | 5,00 | 2,46% | 45.745.964,00 |
| 18.02.2026 | 4,74 | 4,96 | 4,65 | 4,88 | 3,17% | 47.905.850,00 |
| 17.02.2026 | 4,81 | 4,87 | 4,66 | 4,73 | -2,07% | 57.468.062,00 |
| 13.02.2026 | 4,77 | 4,93 | 4,75 | 4,83 | 0,21% | 44.250.620,00 |
| 12.02.2026 | 5,01 | 5,01 | 4,72 | 4,82 | -3,41% | 76.379.456,00 |
| 11.02.2026 | 5,22 | 5,22 | 4,98 | 4,99 | -4,59% | 72.368.978,00 |
| 10.02.2026 | 5,37 | 5,45 | 5,21 | 5,23 | 0,77% | 86.149.810,00 |
| 09.02.2026 | 5,16 | 5,33 | 5,09 | 5,19 | -0,57% | 93.345.186,00 |
| 06.02.2026 | 5,23 | 5,36 | 5,17 | 5,22 | 1,95% | 92.826.996,00 |
| 05.02.2026 | 5,82 | 5,89 | 5,10 | 5,12 | -13,37% | 168.366.196,00 |
| 04.02.2026 | 6,10 | 6,12 | 5,86 | 5,91 | -3,11% | 92.334.696,00 |
| 03.02.2026 | 6,65 | 6,65 | 6,00 | 6,10 | -8,41% | 78.521.039,00 |
| 02.02.2026 | 6,90 | 6,93 | 6,64 | 6,66 | -3,90% | 53.889.632,00 |
| 30.01.2026 | 7,14 | 7,19 | 6,91 | 6,93 | -4,28% | 44.017.716,00 |
| 29.01.2026 | 7,73 | 7,77 | 7,14 | 7,24 | -5,61% | 61.635.318,00 |
| 28.01.2026 | 7,71 | 7,81 | 7,54 | 7,67 | 2,82% | 48.241.754,00 |
| 27.01.2026 | 7,63 | 7,63 | 7,42 | 7,46 | -1,32% | 37.926.132,00 |
| 26.01.2026 | 7,62 | 7,76 | 7,54 | 7,56 | -1,31% | 29.242.676,00 |
| 22.01.2026 | 7,71 | 7,80 | 7,58 | 7,66 | 3,93% | 40.690.719,00 |
| 21.01.2026 | 7,40 | 7,55 | 7,34 | 7,37 | 0,27% | 52.641.104,00 |
| 20.01.2026 | 7,35 | 7,43 | 7,28 | 7,35 | -2,39% | 44.185.419,00 |
| 16.01.2026 | 7,77 | 7,79 | 7,52 | 7,53 | -2,96% | 38.546.835,00 |
| 15.01.2026 | 7,92 | 7,98 | 7,63 | 7,76 | -1,77% | 48.358.578,00 |
| 14.01.2026 | 7,92 | 7,97 | 7,78 | 7,90 | -1,13% | 47.460.323,00 |
| 13.01.2026 | 8,20 | 8,31 | 7,96 | 7,99 | -2,44% | 46.926.971,00 |
| 12.01.2026 | 8,21 | 8,32 | 8,16 | 8,19 | -0,24% | 39.581.005,00 |
| 09.01.2026 | 8,47 | 8,59 | 8,17 | 8,21 | -2,26% | 39.576.626,00 |
| 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 |