306,840$
-8,43%
Echtzeit-Aktienkurs Snowflake Inc.
Bid:
Ask:
Aktienkurse zur Snowflake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 339,81 | 343,88 | 302,24 | 306,84 | -8,43% | 8.761.339,00 |
| 15.10.2026 | 321,58 | 336,38 | 317,82 | 335,07 | 0,00% | 5.640.918,00 |
| 14.10.2026 | 350,53 | 356,84 | 333,71 | 335,08 | -6,34% | 4.564.580,00 |
| 13.10.2026 | 358,30 | 368,63 | 353,36 | 357,76 | -0,72% | 4.103.449,00 |
| 12.10.2026 | 368,98 | 370,55 | 356,76 | 360,37 | -2,31% | 4.111.971,00 |
| 09.10.2026 | 345,30 | 369,04 | 345,30 | 368,89 | 7,42% | 8.013.551,00 |
| 08.10.2026 | 332,11 | 344,66 | 332,11 | 343,40 | 3,17% | 3.964.666,00 |
| 07.10.2026 | 333,42 | 341,62 | 332,00 | 332,85 | -0,92% | 2.440.257,00 |
| 06.10.2026 | 339,70 | 349,00 | 335,11 | 335,95 | -0,90% | 3.474.411,00 |
| 05.10.2026 | 342,00 | 343,00 | 337,87 | 338,99 | -0,60% | 3.163.983,00 |
| 02.10.2026 | 344,00 | 347,20 | 333,20 | 341,04 | -0,28% | 3.296.592,00 |
| 01.10.2026 | 341,57 | 344,42 | 336,31 | 341,99 | 0,72% | 3.601.452,00 |
| 30.09.2026 | 331,00 | 348,28 | 330,55 | 339,56 | 2,80% | 5.691.700,00 |
| 29.09.2026 | 331,18 | 333,41 | 324,17 | 330,31 | 0,67% | 5.699.672,00 |
| 28.09.2026 | 320,01 | 333,72 | 316,63 | 328,12 | -2,33% | 4.520.224,00 |
| 25.09.2026 | 333,94 | 347,22 | 332,79 | 335,94 | 0,58% | 3.015.289,00 |
| 24.09.2026 | 332,85 | 337,64 | 328,21 | 334,00 | -0,24% | 2.790.344,00 |
| 23.09.2026 | 338,15 | 348,61 | 333,16 | 334,81 | -0,53% | 4.031.538,00 |
| 22.09.2026 | 345,70 | 346,79 | 333,68 | 336,59 | -0,83% | 4.940.455,00 |
| 21.09.2026 | 335,63 | 339,53 | 329,13 | 339,39 | 2,09% | 3.679.457,00 |
| 18.09.2026 | 338,61 | 340,31 | 330,14 | 332,43 | -1,76% | 4.250.867,00 |
| 17.09.2026 | 334,00 | 344,66 | 328,77 | 338,39 | 2,23% | 4.286.094,00 |
| 16.09.2026 | 318,14 | 338,00 | 317,45 | 331,02 | 2,49% | 3.747.485,00 |
| 15.09.2026 | 324,89 | 328,66 | 318,50 | 322,98 | -2,82% | 3.955.120,00 |
| 14.09.2026 | 329,00 | 336,48 | 319,00 | 332,35 | 1,02% | 4.770.780,00 |
| 11.09.2026 | 329,86 | 333,48 | 323,42 | 328,99 | -0,22% | 4.475.418,00 |
| 10.09.2026 | 329,70 | 341,45 | 325,01 | 329,72 | -0,53% | 3.420.923,00 |
| 09.09.2026 | 335,72 | 339,59 | 331,00 | 331,48 | -1,20% | 4.313.663,00 |
| 08.09.2026 | 333,41 | 341,14 | 331,77 | 335,50 | -0,50% | 5.277.515,00 |
| 04.09.2026 | 353,63 | 356,83 | 337,11 | 337,18 | -5,41% | 8.451.583,00 |
| 03.09.2026 | 377,25 | 384,56 | 355,47 | 356,47 | 16,55% | 21.720.080,00 |
| 02.09.2026 | 310,54 | 319,25 | 303,89 | 305,84 | -4,37% | 9.446.013,00 |
| 01.09.2026 | 325,88 | 328,76 | 317,82 | 319,80 | -3,51% | 3.953.013,00 |
| 31.08.2026 | 326,50 | 332,65 | 323,04 | 331,43 | 1,05% | 4.307.070,00 |
| 28.08.2026 | 330,72 | 334,80 | 325,40 | 328,00 | -0,34% | 3.080.486,00 |
| 27.08.2026 | 322,50 | 333,50 | 320,00 | 329,11 | 4,36% | 4.058.324,00 |
| 26.08.2026 | 309,44 | 317,50 | 307,27 | 315,37 | -0,52% | 3.033.700,00 |
| 25.08.2026 | 322,14 | 325,85 | 308,62 | 317,02 | -1,78% | 4.282.921,00 |
| 24.08.2026 | 332,15 | 332,15 | 321,82 | 322,78 | -3,00% | 3.715.734,00 |
| 21.08.2026 | 321,66 | 333,27 | 314,20 | 332,78 | 3,58% | 3.419.049,00 |
| 20.08.2026 | 322,72 | 325,00 | 317,12 | 321,29 | -1,14% | 3.160.533,00 |
| 19.08.2026 | 325,15 | 326,00 | 316,32 | 325,01 | -0,10% | 3.879.202,00 |
| 18.08.2026 | 327,14 | 334,00 | 321,50 | 325,33 | -1,45% | 3.957.655,00 |
| 17.08.2026 | 327,77 | 334,45 | 324,51 | 330,11 | 0,36% | 2.926.742,00 |
| 14.08.2026 | 339,00 | 339,75 | 326,33 | 328,92 | -2,51% | 2.569.108,00 |
| 13.08.2026 | 337,00 | 339,75 | 330,80 | 337,38 | 1,54% | 2.999.087,00 |
| 12.08.2026 | 329,04 | 341,95 | 329,04 | 332,26 | -0,56% | 4.268.273,00 |
| 11.08.2026 | 331,14 | 338,04 | 328,00 | 334,14 | -0,17% | 3.633.665,00 |
| 10.08.2026 | 328,45 | 340,50 | 328,00 | 334,70 | 1,27% | 4.290.425,00 |
| 07.08.2026 | 325,00 | 331,40 | 322,13 | 330,49 | 3,93% | 6.202.248,00 |
| 06.08.2026 | 304,39 | 321,82 | 304,39 | 318,00 | 0,37% | 5.909.250,00 |
| 05.08.2026 | 317,49 | 323,10 | 315,02 | 316,84 | 0,02% | 4.562.596,00 |
| 04.08.2026 | 305,00 | 321,31 | 301,90 | 316,77 | 3,00% | 5.587.649,00 |
| 03.08.2026 | 296,44 | 315,42 | 292,95 | 307,53 | 4,86% | 7.624.864,00 |
| 31.07.2026 | 299,50 | 304,17 | 292,63 | 293,28 | -1,62% | 6.517.798,00 |
| 30.07.2026 | 285,00 | 298,23 | 283,00 | 298,10 | 5,37% | 6.317.805,00 |
| 29.07.2026 | 276,90 | 293,56 | 276,90 | 282,90 | 4,64% | 8.669.403,00 |
| 28.07.2026 | 273,02 | 277,21 | 253,59 | 270,36 | -0,94% | 5.142.121,00 |
| 27.07.2026 | 275,93 | 278,43 | 265,52 | 272,92 | 1,81% | 4.241.729,00 |
| 24.07.2026 | 269,48 | 270,79 | 264,00 | 268,06 | 1,11% | 3.440.221,00 |
| 23.07.2026 | 274,88 | 277,52 | 260,60 | 265,13 | -1,00% | 3.105.735,00 |
| 22.07.2026 | 269,95 | 271,00 | 260,34 | 267,80 | -1,45% | 3.039.296,00 |
| 21.07.2026 | 271,67 | 279,49 | 268,91 | 271,73 | -0,95% | 3.163.040,00 |
| 20.07.2026 | 267,12 | 277,22 | 267,12 | 274,34 | 2,02% | 3.777.686,00 |
| 17.07.2026 | 262,61 | 274,25 | 259,48 | 268,90 | -0,41% | 4.301.360,00 |
| 16.07.2026 | 272,46 | 275,29 | 262,82 | 270,02 | -0,68% | 3.321.574,00 |
| 15.07.2026 | 277,90 | 279,19 | 266,47 | 271,87 | -1,47% | 3.787.839,00 |
| 14.07.2026 | 263,29 | 278,80 | 261,00 | 275,94 | 2,71% | 5.346.661,00 |
| 13.07.2026 | 265,00 | 274,00 | 261,59 | 268,65 | 2,75% | 4.185.781,00 |
| 10.07.2026 | 271,99 | 274,93 | 258,34 | 261,45 | -2,26% | 4.134.295,00 |
| 09.07.2026 | 255,81 | 267,91 | 253,00 | 267,49 | 2,37% | 3.697.892,00 |
| 08.07.2026 | 258,58 | 263,97 | 254,88 | 261,31 | -0,54% | 4.543.754,00 |
| 07.07.2026 | 266,35 | 270,95 | 262,37 | 262,74 | 0,25% | 5.524.441,00 |
| 06.07.2026 | 254,20 | 266,00 | 253,05 | 262,09 | 0,75% | 3.874.335,00 |
| 02.07.2026 | 256,58 | 264,96 | 254,16 | 260,15 | -0,40% | 8.095.793,00 |
| 01.07.2026 | 258,56 | 263,08 | 254,61 | 261,19 | 2,63% | 4.947.253,00 |
| 30.06.2026 | 249,80 | 255,00 | 246,01 | 254,50 | 1,13% | 4.677.408,00 |
| 29.06.2026 | 250,96 | 254,85 | 247,09 | 251,65 | 1,08% | 8.325.526,00 |
| 26.06.2026 | 225,27 | 250,00 | 222,45 | 248,96 | 9,65% | 25.177.874,00 |
| 25.06.2026 | 223,00 | 232,04 | 217,48 | 227,06 | 0,49% | 5.401.020,00 |
| 24.06.2026 | 228,63 | 234,33 | 224,26 | 225,95 | -1,94% | 4.275.178,00 |
| 23.06.2026 | 226,46 | 233,48 | 221,24 | 230,41 | 1,69% | 4.433.178,00 |
| 22.06.2026 | 232,65 | 241,68 | 225,19 | 226,59 | -2,45% | 5.930.654,00 |
| 18.06.2026 | 232,75 | 233,76 | 219,69 | 232,29 | -0,95% | 7.758.798,00 |
| 17.06.2026 | 236,23 | 241,30 | 230,62 | 234,52 | -1,59% | 6.141.667,00 |
| 16.06.2026 | 240,00 | 246,77 | 234,35 | 238,32 | -1,02% | 5.654.487,00 |
| 15.06.2026 | 236,30 | 244,63 | 230,02 | 240,78 | 3,44% | 5.883.399,00 |
| 12.06.2026 | 240,50 | 242,80 | 230,44 | 232,78 | -3,17% | 7.672.565,00 |
| 11.06.2026 | 237,77 | 243,83 | 232,89 | 240,39 | 0,20% | 7.789.885,00 |
| 10.06.2026 | 236,95 | 248,64 | 232,52 | 239,90 | 0,10% | 6.090.237,00 |
| 09.06.2026 | 239,00 | 246,00 | 229,60 | 239,66 | -0,33% | 5.610.791,00 |
| 08.06.2026 | 239,80 | 247,19 | 238,02 | 240,45 | 0,92% | 4.910.820,00 |
| 05.06.2026 | 242,20 | 247,55 | 235,00 | 238,26 | -2,42% | 7.113.643,00 |
| 04.06.2026 | 244,30 | 253,01 | 241,47 | 244,18 | 1,20% | 9.516.555,00 |
| 03.06.2026 | 261,81 | 263,64 | 241,14 | 241,28 | -7,61% | 10.849.995,00 |
| 02.06.2026 | 265,45 | 269,80 | 254,84 | 261,14 | -6,79% | 13.622.093,00 |
| 01.06.2026 | 259,97 | 284,99 | 258,31 | 280,16 | 9,63% | 20.049.076,00 |
| 29.05.2026 | 240,69 | 256,21 | 239,50 | 255,55 | 6,84% | 19.763.090,00 |
| 28.05.2026 | 237,00 | 244,92 | 229,49 | 239,20 | 36,48% | 39.161.622,00 |
| 27.05.2026 | 174,69 | 179,10 | 173,08 | 175,26 | -1,32% | 13.559.673,00 |