116,500$
2,43%
Echtzeit-Aktienkurs Snowflake Inc.
Bid:
Ask:
Aktienkurse zur Snowflake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 114,26 | 117,34 | 113,65 | 116,50 | 2,43% | 3.717.934,00 |
| 04.11.2024 | 115,51 | 116,19 | 113,23 | 113,74 | -1,52% | 3.124.862,00 |
| 01.11.2024 | 115,98 | 117,06 | 113,25 | 115,49 | 0,58% | 4.544.915,00 |
| 31.10.2024 | 117,00 | 117,83 | 113,86 | 114,82 | -3,50% | 5.136.322,00 |
| 30.10.2024 | 118,25 | 121,19 | 118,02 | 118,99 | 0,51% | 4.438.267,00 |
| 29.10.2024 | 117,51 | 119,59 | 116,55 | 118,39 | 0,90% | 3.838.965,00 |
| 28.10.2024 | 117,84 | 119,20 | 116,86 | 117,33 | 1,11% | 4.975.342,00 |
| 25.10.2024 | 115,35 | 117,07 | 115,12 | 116,04 | 0,97% | 2.698.625,00 |
| 24.10.2024 | 114,84 | 116,33 | 113,94 | 114,92 | 1,15% | 2.808.514,00 |
| 23.10.2024 | 115,75 | 116,41 | 113,28 | 113,61 | -1,64% | 2.837.312,00 |
| 22.10.2024 | 116,90 | 117,58 | 114,13 | 115,50 | -3,40% | 5.585.682,00 |
| 21.10.2024 | 119,29 | 121,05 | 117,73 | 119,56 | 0,02% | 2.568.505,00 |
| 18.10.2024 | 120,00 | 120,56 | 118,22 | 119,54 | 0,43% | 2.698.005,00 |
| 17.10.2024 | 119,00 | 119,70 | 117,30 | 119,03 | 0,11% | 4.011.537,00 |
| 16.10.2024 | 123,50 | 123,50 | 118,82 | 118,90 | -3,13% | 4.317.272,00 |
| 15.10.2024 | 122,50 | 123,96 | 121,33 | 122,74 | -0,34% | 3.168.989,00 |
| 14.10.2024 | 125,42 | 126,50 | 122,50 | 123,16 | -0,70% | 3.979.685,00 |
| 11.10.2024 | 123,57 | 126,99 | 122,89 | 124,03 | 0,19% | 6.658.083,00 |
| 10.10.2024 | 119,48 | 123,87 | 119,15 | 123,79 | 3,44% | 8.800.816,00 |
| 09.10.2024 | 114,32 | 119,86 | 113,85 | 119,67 | 5,42% | 8.774.152,00 |
| 08.10.2024 | 113,77 | 115,02 | 113,13 | 113,52 | -0,26% | 3.225.597,00 |
| 07.10.2024 | 114,42 | 115,21 | 113,06 | 113,82 | -0,78% | 4.126.593,00 |
| 04.10.2024 | 112,01 | 115,69 | 111,15 | 114,72 | 3,85% | 6.251.361,00 |
| 03.10.2024 | 109,00 | 110,81 | 108,71 | 110,47 | 0,75% | 4.105.674,00 |
| 02.10.2024 | 109,96 | 111,38 | 109,16 | 109,65 | -0,53% | 5.341.528,00 |
| 01.10.2024 | 113,76 | 114,71 | 109,71 | 110,23 | -4,03% | 7.041.484,00 |
| 30.09.2024 | 113,30 | 116,08 | 112,90 | 114,86 | 0,83% | 7.833.321,00 |
| 27.09.2024 | 113,93 | 115,39 | 113,21 | 113,92 | 1,27% | 6.929.412,00 |
| 26.09.2024 | 114,88 | 115,28 | 110,01 | 112,49 | -0,12% | 8.304.461,00 |
| 25.09.2024 | 114,97 | 116,62 | 112,56 | 112,62 | 0,11% | 18.576.032,00 |
| 24.09.2024 | 112,15 | 112,94 | 109,89 | 112,50 | -0,67% | 9.219.833,00 |
| 23.09.2024 | 111,41 | 113,94 | 109,91 | 113,26 | 2,71% | 7.862.745,00 |
| 20.09.2024 | 113,28 | 113,59 | 109,34 | 110,27 | -3,29% | 19.413.456,00 |
| 19.09.2024 | 112,91 | 115,01 | 111,66 | 114,02 | 2,92% | 8.483.822,00 |
| 18.09.2024 | 111,53 | 112,61 | 110,13 | 110,78 | -0,76% | 6.454.159,00 |
| 17.09.2024 | 114,08 | 114,39 | 111,28 | 111,63 | -1,07% | 4.399.320,00 |
| 16.09.2024 | 112,36 | 113,84 | 111,21 | 112,84 | -0,73% | 5.403.955,00 |
| 13.09.2024 | 113,25 | 115,04 | 112,90 | 113,67 | 0,60% | 3.222.110,00 |
| 12.09.2024 | 112,60 | 114,73 | 111,35 | 112,99 | 0,88% | 4.695.397,00 |
| 11.09.2024 | 110,27 | 112,31 | 108,86 | 112,00 | 1,57% | 3.936.822,00 |
| 10.09.2024 | 109,96 | 110,76 | 108,13 | 110,27 | 0,28% | 3.372.309,00 |
| 09.09.2024 | 109,32 | 111,49 | 108,64 | 109,96 | 1,29% | 3.614.765,00 |
| 06.09.2024 | 112,28 | 112,66 | 107,13 | 108,56 | -2,85% | 5.583.452,00 |
| 05.09.2024 | 110,04 | 113,79 | 110,00 | 111,75 | 0,86% | 3.875.268,00 |
| 04.09.2024 | 110,00 | 112,87 | 109,40 | 110,80 | 0,35% | 3.686.403,00 |
| 03.09.2024 | 113,06 | 114,73 | 109,37 | 110,41 | -3,34% | 6.209.594,00 |
| 30.08.2024 | 115,38 | 115,92 | 112,53 | 114,23 | 0,08% | 5.217.236,00 |
| 29.08.2024 | 112,45 | 117,08 | 112,45 | 114,14 | 2,31% | 6.831.566,00 |
| 28.08.2024 | 114,93 | 115,68 | 110,26 | 111,56 | -3,44% | 7.610.726,00 |
| 27.08.2024 | 117,83 | 118,98 | 115,32 | 115,54 | -2,08% | 6.390.304,00 |
| 26.08.2024 | 115,05 | 120,03 | 114,85 | 118,00 | 1,85% | 12.660.524,00 |
| 23.08.2024 | 117,13 | 117,30 | 113,24 | 115,86 | 0,56% | 16.521.535,00 |
| 22.08.2024 | 122,10 | 123,98 | 115,14 | 115,21 | -14,70% | 37.048.050,00 |
| 21.08.2024 | 132,76 | 135,72 | 130,66 | 135,06 | 2,38% | 12.434.657,00 |
| 20.08.2024 | 131,43 | 133,67 | 130,76 | 131,92 | 0,38% | 4.804.236,00 |
| 19.08.2024 | 128,56 | 132,66 | 128,25 | 131,42 | 2,64% | 5.255.063,00 |
| 16.08.2024 | 125,00 | 128,64 | 124,73 | 128,04 | 0,78% | 5.898.560,00 |
| 15.08.2024 | 124,00 | 128,66 | 123,99 | 127,05 | -0,20% | 7.923.537,00 |
| 14.08.2024 | 127,56 | 128,11 | 125,19 | 127,30 | 0,19% | 3.159.514,00 |
| 13.08.2024 | 123,27 | 127,77 | 122,85 | 127,06 | 3,28% | 3.785.450,00 |
| 12.08.2024 | 125,29 | 126,19 | 121,95 | 123,03 | -1,11% | 2.654.139,00 |
| 09.08.2024 | 121,06 | 124,63 | 120,47 | 124,41 | 2,31% | 3.676.450,00 |
| 08.08.2024 | 118,05 | 122,06 | 117,28 | 121,60 | 5,65% | 4.524.193,00 |
| 07.08.2024 | 117,51 | 121,53 | 115,05 | 115,10 | 0,24% | 5.534.189,00 |
| 06.08.2024 | 114,64 | 117,32 | 113,33 | 114,82 | 1,94% | 5.283.316,00 |
| 05.08.2024 | 107,93 | 115,71 | 107,93 | 112,63 | -5,96% | 6.788.459,00 |
| 02.08.2024 | 120,90 | 121,65 | 116,89 | 119,77 | -3,57% | 7.853.186,00 |
| 01.08.2024 | 129,40 | 129,79 | 121,45 | 124,20 | -4,74% | 7.618.927,00 |
| 31.07.2024 | 129,35 | 132,55 | 128,77 | 130,38 | 1,16% | 5.422.776,00 |
| 30.07.2024 | 128,54 | 131,41 | 126,68 | 128,88 | -0,53% | 6.231.000,00 |
| 29.07.2024 | 130,00 | 130,57 | 128,40 | 129,57 | 0,44% | 3.894.333,00 |
| 26.07.2024 | 130,53 | 131,38 | 128,04 | 129,00 | -0,46% | 3.353.000,00 |
| 25.07.2024 | 126,27 | 132,99 | 125,50 | 129,59 | 3,16% | 5.299.580,00 |
| 24.07.2024 | 131,00 | 131,81 | 125,54 | 125,62 | -5,26% | 5.960.077,00 |
| 23.07.2024 | 131,25 | 134,17 | 130,38 | 132,60 | 1,11% | 3.231.465,00 |
| 22.07.2024 | 130,69 | 132,65 | 129,62 | 131,15 | 1,00% | 3.792.128,00 |
| 19.07.2024 | 129,83 | 130,88 | 128,87 | 129,85 | 0,01% | 3.357.159,00 |
| 18.07.2024 | 135,03 | 136,68 | 129,75 | 129,84 | -3,89% | 3.833.475,00 |
| 17.07.2024 | 134,00 | 138,40 | 133,26 | 135,10 | -0,81% | 6.120.936,00 |
| 16.07.2024 | 135,00 | 138,14 | 134,47 | 136,21 | 1,86% | 3.693.013,00 |
| 15.07.2024 | 135,92 | 136,33 | 132,80 | 133,72 | -1,50% | 5.494.752,00 |
| 12.07.2024 | 133,95 | 137,46 | 132,20 | 135,75 | -1,76% | 8.066.588,00 |
| 11.07.2024 | 139,00 | 142,10 | 136,34 | 138,18 | 0,49% | 5.863.347,00 |
| 10.07.2024 | 137,46 | 137,98 | 133,17 | 137,50 | 0,03% | 5.796.102,00 |
| 09.07.2024 | 140,37 | 141,36 | 136,26 | 137,46 | -2,90% | 6.455.525,00 |
| 08.07.2024 | 143,31 | 143,44 | 140,89 | 141,57 | -1,01% | 4.441.960,00 |
| 05.07.2024 | 142,98 | 146,46 | 142,61 | 143,02 | 0,11% | 6.097.757,00 |
| 03.07.2024 | 141,96 | 143,72 | 140,71 | 142,86 | 0,66% | 3.290.913,00 |
| 02.07.2024 | 142,66 | 144,68 | 140,70 | 141,92 | -0,60% | 6.604.725,00 |
| 01.07.2024 | 138,32 | 142,97 | 135,73 | 142,77 | 5,69% | 9.841.785,00 |
| 28.06.2024 | 133,55 | 135,73 | 133,55 | 135,09 | 0,87% | 7.991.773,00 |
| 27.06.2024 | 129,13 | 134,64 | 128,68 | 133,92 | 3,71% | 8.336.489,00 |
| 26.06.2024 | 123,68 | 130,82 | 122,68 | 129,13 | 3,96% | 10.888.456,00 |
| 25.06.2024 | 125,00 | 125,80 | 122,60 | 124,21 | -0,47% | 9.696.437,00 |
| 24.06.2024 | 126,69 | 126,98 | 124,40 | 124,80 | -2,35% | 6.863.383,00 |
| 21.06.2024 | 125,68 | 128,27 | 124,70 | 127,80 | 0,93% | 13.046.976,00 |
| 20.06.2024 | 127,00 | 127,40 | 125,32 | 126,62 | -0,77% | 6.156.742,00 |
| 18.06.2024 | 130,11 | 131,14 | 126,56 | 127,60 | -2,35% | 5.982.688,00 |
| 17.06.2024 | 126,46 | 131,79 | 125,65 | 130,67 | 2,75% | 6.477.642,00 |
| 14.06.2024 | 126,10 | 128,89 | 124,69 | 127,17 | 1,01% | 6.820.093,00 |