10,738€
-3,83%
Echtzeit-Aktienkurs Snap Inc.
Bid:
Ask:
Aktienkurse zur Snap Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 11,11 | 11,25 | 10,72 | 10,75 | -3,76% | - |
| 29.01.2025 | 10,73 | 11,29 | 10,72 | 11,17 | 4,14% | - |
| 28.01.2025 | 10,42 | 10,72 | 10,32 | 10,72 | 3,69% | 160,00 |
| 27.01.2025 | 10,16 | 10,66 | 9,91 | 10,34 | -0,39% | - |
| 24.01.2025 | 10,13 | 10,38 | 10,07 | 10,38 | 2,17% | - |
| 23.01.2025 | 10,05 | 10,24 | 9,99 | 10,16 | 1,09% | 600,00 |
| 22.01.2025 | 10,29 | 10,33 | 10,05 | 10,05 | -0,78% | - |
| 21.01.2025 | 10,70 | 10,70 | 10,13 | 10,13 | -5,54% | - |
| 20.01.2025 | 10,64 | 12,55 | 10,56 | 10,72 | 1,42% | 1.450,00 |
| 17.01.2025 | 10,96 | 11,18 | 10,50 | 10,57 | -2,97% | - |
| 16.01.2025 | 11,44 | 11,51 | 10,85 | 10,90 | -5,28% | - |
| 15.01.2025 | 11,07 | 11,99 | 11,03 | 11,51 | 4,47% | - |
| 14.01.2025 | 11,72 | 11,78 | 10,95 | 11,01 | -7,43% | - |
| 13.01.2025 | 12,24 | 12,33 | 11,70 | 11,90 | -2,31% | 960,00 |
| 10.01.2025 | 11,65 | 12,96 | 11,31 | 12,18 | 4,42% | - |
| 09.01.2025 | 11,78 | 11,79 | 11,50 | 11,66 | -0,11% | 1.000,00 |
| 08.01.2025 | 12,11 | 12,27 | 11,57 | 11,68 | -3,73% | - |
| 07.01.2025 | 12,04 | 12,38 | 11,87 | 12,13 | 0,35% | - |
| 06.01.2025 | 11,67 | 12,11 | 11,55 | 12,09 | 4,10% | - |
| 03.01.2025 | 10,99 | 11,72 | 10,92 | 11,61 | 5,85% | - |
| 02.01.2025 | 10,42 | 11,08 | 10,41 | 10,97 | 6,06% | - |
| 30.12.2024 | 10,46 | 10,59 | 10,34 | 10,34 | -1,76% | - |
| 27.12.2024 | 10,74 | 10,83 | 10,34 | 10,53 | -2,94% | - |
| 23.12.2024 | 11,08 | 11,14 | 10,59 | 10,85 | -0,74% | - |
| 20.12.2024 | 10,82 | 11,14 | 10,48 | 10,93 | 0,29% | - |
| 19.12.2024 | 10,87 | 11,13 | 10,72 | 10,89 | 0,68% | - |
| 18.12.2024 | 10,65 | 11,58 | 10,38 | 10,82 | 1,55% | 250,00 |
| 17.12.2024 | 10,84 | 10,89 | 10,58 | 10,66 | -1,57% | 16,00 |
| 16.12.2024 | 10,76 | 11,03 | 10,70 | 10,83 | 0,33% | - |
| 13.12.2024 | 10,95 | 10,99 | 10,57 | 10,79 | -0,72% | 36,00 |
| 12.12.2024 | 11,43 | 11,49 | 10,87 | 10,87 | -5,10% | - |
| 11.12.2024 | 11,84 | 12,12 | 11,43 | 11,45 | -3,60% | 700,00 |
| 10.12.2024 | 11,86 | 11,96 | 11,38 | 11,88 | 0,22% | 10.000,00 |
| 09.12.2024 | 11,88 | 11,98 | 11,53 | 11,85 | 0,61% | 300,00 |
| 06.12.2024 | 11,48 | 12,34 | 11,43 | 11,78 | 2,60% | - |
| 05.12.2024 | 11,98 | 12,08 | 11,09 | 11,48 | -4,38% | 3.000,00 |
| 04.12.2024 | 12,29 | 12,46 | 11,96 | 12,01 | -1,90% | 85,00 |
| 03.12.2024 | 11,55 | 12,40 | 11,39 | 12,24 | 6,09% | 2.480,00 |
| 02.12.2024 | 11,16 | 11,60 | 11,06 | 11,54 | 3,66% | 2.850,00 |
| 29.11.2024 | 11,00 | 11,38 | 10,93 | 11,13 | 1,09% | - |
| 28.11.2024 | 11,03 | 11,31 | 10,89 | 11,01 | 0,26% | 80,00 |
| 27.11.2024 | 11,06 | 11,17 | 10,73 | 10,98 | -0,80% | - |
| 26.11.2024 | 11,06 | 11,10 | 10,80 | 11,07 | 0,14% | - |
| 25.11.2024 | 10,96 | 11,55 | 10,92 | 11,06 | 0,87% | - |
| 22.11.2024 | 10,14 | 11,01 | 10,04 | 10,96 | 8,10% | - |
| 21.11.2024 | 10,01 | 10,20 | 9,88 | 10,14 | 0,87% | - |
| 20.11.2024 | 9,96 | 10,23 | 9,89 | 10,05 | 1,38% | - |
| 19.11.2024 | 9,97 | 10,05 | 9,77 | 9,92 | -0,40% | - |
| 18.11.2024 | 10,12 | 10,21 | 9,88 | 9,96 | -1,17% | 27,00 |
| 15.11.2024 | 10,11 | 10,18 | 9,97 | 10,07 | -1,54% | - |
| 14.11.2024 | 10,55 | 10,64 | 10,18 | 10,23 | -2,77% | 300,00 |
| 13.11.2024 | 10,52 | 10,77 | 10,46 | 10,52 | -0,59% | - |
| 12.11.2024 | 11,25 | 11,29 | 10,58 | 10,59 | -5,64% | - |
| 11.11.2024 | 11,26 | 11,51 | 10,96 | 11,22 | 0,16% | 649,00 |
| 08.11.2024 | 11,49 | 11,65 | 11,06 | 11,20 | -3,00% | - |
| 07.11.2024 | 10,99 | 11,63 | 10,88 | 11,55 | 5,00% | 700,00 |
| 06.11.2024 | 11,55 | 13,60 | 10,64 | 11,00 | -1,48% | 987,00 |
| 05.11.2024 | 11,25 | 11,30 | 10,98 | 11,16 | 0,12% | 75,00 |
| 04.11.2024 | 11,60 | 11,62 | 11,07 | 11,15 | -3,71% | - |
| 01.11.2024 | 11,25 | 11,92 | 11,02 | 11,58 | 3,59% | - |
| 31.10.2024 | 11,36 | 11,70 | 11,11 | 11,18 | -3,15% | 3.368,00 |
| 30.10.2024 | 11,20 | 11,80 | 10,53 | 11,54 | 7,45% | 1.663,00 |
| 29.10.2024 | 9,97 | 11,18 | 9,23 | 10,74 | 7,89% | 2.200,00 |
| 28.10.2024 | 9,72 | 10,01 | 9,71 | 9,96 | 2,80% | - |
| 25.10.2024 | 9,47 | 9,73 | 9,45 | 9,69 | 2,07% | - |
| 24.10.2024 | 9,50 | 9,56 | 9,37 | 9,49 | 0,98% | 4.755,00 |
| 23.10.2024 | 9,28 | 9,72 | 9,26 | 9,40 | 1,59% | 10.600,00 |
| 22.10.2024 | 9,54 | 9,61 | 9,21 | 9,25 | -3,11% | 400,00 |
| 21.10.2024 | 9,62 | 9,73 | 9,51 | 9,55 | -1,17% | - |
| 18.10.2024 | 9,71 | 9,80 | 9,60 | 9,66 | 0,04% | - |
| 17.10.2024 | 9,91 | 10,03 | 9,49 | 9,66 | -2,43% | - |
| 16.10.2024 | 10,18 | 10,22 | 9,81 | 9,90 | -2,45% | 5.000,00 |
| 15.10.2024 | 10,16 | 10,29 | 9,96 | 10,15 | 0,07% | 249,00 |
| 14.10.2024 | 10,21 | 10,29 | 9,96 | 10,14 | -0,46% | 140,00 |
| 11.10.2024 | 9,76 | 10,22 | 9,67 | 10,19 | 4,53% | - |
| 10.10.2024 | 9,75 | 9,90 | 9,63 | 9,74 | -0,25% | - |
| 09.10.2024 | 9,69 | 9,85 | 9,67 | 9,77 | 0,45% | - |
| 08.10.2024 | 9,54 | 9,76 | 9,46 | 9,72 | 1,84% | - |
| 07.10.2024 | 9,85 | 9,92 | 9,50 | 9,55 | -2,93% | - |
| 04.10.2024 | 9,76 | 9,99 | 9,67 | 9,84 | 0,95% | - |
| 03.10.2024 | 9,86 | 9,93 | 9,62 | 9,74 | -1,11% | - |
| 02.10.2024 | 9,35 | 9,87 | 9,28 | 9,85 | 4,69% | - |
| 01.10.2024 | 9,56 | 9,84 | 9,39 | 9,41 | -2,14% | - |
| 30.09.2024 | 9,70 | 9,86 | 9,60 | 9,62 | -1,27% | - |
| 27.09.2024 | 9,49 | 9,91 | 9,42 | 9,74 | 3,16% | 1.000,00 |
| 26.09.2024 | 9,65 | 9,80 | 9,41 | 9,44 | -0,84% | - |
| 25.09.2024 | 9,45 | 9,63 | 9,28 | 9,52 | 0,64% | - |
| 24.09.2024 | 9,20 | 9,95 | 9,17 | 9,46 | 3,00% | - |
| 23.09.2024 | 9,03 | 9,24 | 8,93 | 9,19 | 1,86% | 8.480,00 |
| 20.09.2024 | 9,00 | 9,09 | 8,91 | 9,02 | -0,18% | - |
| 19.09.2024 | 8,88 | 9,29 | 8,82 | 9,03 | 3,70% | 180,00 |
| 18.09.2024 | 8,55 | 8,86 | 8,45 | 8,71 | 2,75% | - |
| 17.09.2024 | 8,68 | 8,95 | 8,44 | 8,48 | -2,17% | - |
| 16.09.2024 | 8,60 | 8,84 | 8,13 | 8,67 | 0,91% | 500,00 |
| 13.09.2024 | 8,43 | 8,84 | 8,42 | 8,59 | 1,85% | - |
| 12.09.2024 | 8,17 | 8,53 | 8,11 | 8,43 | 3,28% | - |
| 11.09.2024 | 7,78 | 8,17 | 7,74 | 8,17 | 4,15% | 350,00 |
| 10.09.2024 | 7,74 | 7,86 | 7,55 | 7,84 | 1,62% | - |
| 09.09.2024 | 7,81 | 7,93 | 7,63 | 7,72 | -0,70% | - |
| 06.09.2024 | 7,93 | 8,05 | 7,63 | 7,77 | -2,91% | - |