7,893$
-0,34%
Echtzeit-Aktienkurs Snap Inc.
Bid:
Ask:
Aktienkurse zur Snap Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 7,97 | 7,99 | 7,85 | 7,92 | -1,37% | 22.753.420,00 |
| 08.12.2025 | 7,95 | 8,04 | 7,82 | 8,03 | 1,52% | 33.689.673,00 |
| 05.12.2025 | 7,75 | 8,00 | 7,70 | 7,91 | 1,93% | 33.603.073,00 |
| 04.12.2025 | 7,77 | 7,83 | 7,64 | 7,76 | 1,31% | 31.167.929,00 |
| 03.12.2025 | 7,62 | 7,70 | 7,55 | 7,66 | 0,52% | 25.600.619,00 |
| 02.12.2025 | 7,67 | 7,68 | 7,53 | 7,62 | -0,26% | 28.274.034,00 |
| 01.12.2025 | 7,58 | 7,70 | 7,49 | 7,64 | -0,52% | 46.357.026,00 |
| 28.11.2025 | 7,65 | 7,69 | 7,57 | 7,68 | 0,92% | 40.363.675,00 |
| 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% | 31.509.842,00 |
| 24.11.2025 | 7,73 | 7,80 | 7,62 | 7,68 | -0,13% | 36.937.402,00 |
| 21.11.2025 | 7,94 | 7,94 | 7,56 | 7,69 | -1,16% | 41.191.081,00 |
| 20.11.2025 | 8,23 | 8,30 | 7,76 | 7,78 | -3,11% | 48.476.254,00 |
| 19.11.2025 | 8,21 | 8,27 | 8,02 | 8,03 | -2,67% | 37.344.270,00 |
| 18.11.2025 | 8,18 | 8,41 | 8,10 | 8,25 | 0,86% | 57.663.598,00 |
| 17.11.2025 | 8,55 | 8,62 | 8,05 | 8,18 | -4,55% | 50.923.013,00 |
| 14.11.2025 | 8,35 | 8,66 | 8,31 | 8,57 | -0,12% | 56.732.244,00 |
| 13.11.2025 | 8,94 | 9,05 | 8,55 | 8,58 | -5,61% | 64.029.032,00 |
| 12.11.2025 | 8,85 | 9,13 | 8,76 | 9,09 | 3,77% | 50.938.860,00 |
| 11.11.2025 | 8,68 | 8,89 | 8,60 | 8,76 | 0,81% | 51.421.592,00 |
| 10.11.2025 | 8,32 | 8,76 | 8,23 | 8,69 | 5,85% | 81.255.354,00 |
| 07.11.2025 | 7,91 | 8,24 | 7,91 | 8,21 | 2,50% | 70.167.815,00 |
| 06.11.2025 | 8,58 | 8,63 | 7,87 | 8,01 | 9,73% | 162.069.748,00 |
| 05.11.2025 | 7,37 | 7,49 | 7,22 | 7,30 | -2,28% | 130.490.422,00 |
| 04.11.2025 | 7,62 | 7,67 | 7,45 | 7,47 | -4,48% | 45.229.186,00 |
| 03.11.2025 | 7,78 | 7,93 | 7,64 | 7,82 | 0,26% | 41.430.148,00 |
| 31.10.2025 | 7,68 | 7,82 | 7,63 | 7,80 | 2,63% | 45.281.810,00 |
| 30.10.2025 | 7,61 | 7,88 | 7,48 | 7,60 | -1,81% | 45.899.227,00 |
| 29.10.2025 | 7,74 | 7,91 | 7,68 | 7,74 | 0,00% | 35.991.884,00 |
| 28.10.2025 | 7,85 | 7,88 | 7,73 | 7,74 | -2,15% | 40.433.926,00 |
| 27.10.2025 | 8,07 | 8,07 | 7,89 | 7,91 | -0,50% | 35.190.472,00 |
| 24.10.2025 | 7,80 | 8,03 | 7,80 | 7,95 | 0,88% | 47.645.605,00 |
| 23.10.2025 | 7,77 | 7,94 | 7,73 | 7,88 | 1,43% | 26.096.255,00 |
| 22.10.2025 | 7,82 | 7,93 | 7,65 | 7,77 | -1,02% | 41.557.778,00 |
| 21.10.2025 | 7,73 | 7,94 | 7,66 | 7,85 | 1,55% | 32.736.909,00 |
| 20.10.2025 | 7,73 | 7,80 | 7,65 | 7,73 | 0,89% | 28.562.889,00 |
| 17.10.2025 | 7,63 | 7,78 | 7,63 | 7,66 | -1,26% | - |
| 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% | 39.873.832,00 |
| 14.10.2025 | 7,86 | 8,09 | 7,77 | 7,92 | -1,61% | 41.364.794,00 |
| 13.10.2025 | 8,03 | 8,09 | 7,93 | 8,05 | 3,47% | 44.335.922,00 |
| 10.10.2025 | 8,42 | 8,56 | 7,77 | 7,78 | -7,16% | 79.016.524,00 |
| 09.10.2025 | 8,42 | 8,52 | 8,22 | 8,38 | -0,59% | 101.730.503,00 |
| 08.10.2025 | 8,16 | 8,44 | 8,08 | 8,43 | 3,69% | 134.815.347,00 |
| 07.10.2025 | 8,57 | 8,57 | 8,11 | 8,13 | -4,58% | 104.920.553,00 |
| 06.10.2025 | 8,56 | 8,88 | 8,22 | 8,52 | -0,23% | 132.566.835,00 |
| 03.10.2025 | 8,22 | 8,71 | 8,22 | 8,54 | 3,89% | 174.272.648,00 |
| 02.10.2025 | 7,83 | 8,22 | 7,70 | 8,22 | 6,61% | 120.857.057,00 |
| 01.10.2025 | 7,54 | 7,86 | 7,52 | 7,71 | 0,00% | 184.182.061,00 |
| 30.09.2025 | 8,37 | 8,45 | 7,60 | 7,71 | -8,21% | 266.823.818,00 |
| 29.09.2025 | 8,32 | 8,74 | 8,28 | 8,40 | 1,57% | 187.315.589,00 |
| 26.09.2025 | 8,33 | 8,33 | 8,15 | 8,27 | -0,72% | 157.895.494,00 |
| 25.09.2025 | 8,26 | 8,35 | 8,05 | 8,33 | 1,34% | 247.117.076,00 |
| 24.09.2025 | 8,48 | 8,51 | 8,12 | 8,22 | -2,38% | 143.609.516,00 |
| 23.09.2025 | 8,59 | 8,86 | 8,32 | 8,42 | -1,29% | 148.525.548,00 |
| 22.09.2025 | 8,98 | 9,28 | 8,45 | 8,53 | 4,53% | 219.706.635,00 |
| 19.09.2025 | 8,47 | 8,48 | 8,03 | 8,16 | -3,32% | 194.706.918,00 |
| 18.09.2025 | 8,10 | 8,52 | 8,10 | 8,44 | 5,63% | 202.130.193,00 |
| 17.09.2025 | 7,79 | 8,25 | 7,73 | 7,99 | 3,23% | 155.373.211,00 |
| 16.09.2025 | 7,46 | 7,77 | 7,42 | 7,74 | 3,75% | 158.453.382,00 |
| 15.09.2025 | 7,27 | 7,64 | 7,27 | 7,46 | 1,63% | 141.471.253,00 |
| 12.09.2025 | 7,27 | 7,34 | 7,17 | 7,34 | 0,69% | 87.512.591,00 |
| 11.09.2025 | 7,08 | 7,40 | 7,07 | 7,29 | 3,40% | 107.121.124,00 |
| 10.09.2025 | 7,24 | 7,24 | 7,04 | 7,05 | -3,16% | 87.807.019,00 |
| 09.09.2025 | 7,19 | 7,33 | 7,13 | 7,28 | 0,83% | 91.546.545,00 |
| 08.09.2025 | 7,29 | 7,31 | 7,11 | 7,22 | -1,23% | 90.378.146,00 |
| 05.09.2025 | 7,20 | 7,33 | 7,08 | 7,31 | 3,10% | 102.087.221,00 |
| 04.09.2025 | 7,23 | 7,25 | 7,08 | 7,09 | -2,21% | 69.922.318,00 |
| 03.09.2025 | 7,42 | 7,64 | 7,20 | 7,25 | -1,09% | 91.554.559,00 |
| 02.09.2025 | 7,01 | 7,34 | 6,90 | 7,33 | 2,66% | 103.226.297,00 |
| 29.08.2025 | 7,12 | 7,33 | 7,09 | 7,14 | 0,56% | 78.002.356,00 |
| 28.08.2025 | 7,07 | 7,14 | 7,01 | 7,10 | 1,57% | 56.691.288,00 |
| 27.08.2025 | 7,01 | 7,07 | 6,99 | 6,99 | -0,43% | 32.303.314,00 |
| 26.08.2025 | 7,03 | 7,10 | 6,98 | 7,02 | 0,29% | 51.012.528,00 |
| 25.08.2025 | 7,15 | 7,19 | 6,99 | 7,00 | -2,78% | 58.008.874,00 |
| 22.08.2025 | 7,04 | 7,33 | 7,04 | 7,20 | 2,13% | 62.429.494,00 |
| 21.08.2025 | 7,10 | 7,12 | 7,03 | 7,05 | -1,54% | 43.238.425,00 |
| 20.08.2025 | 7,13 | 7,21 | 6,99 | 7,16 | -0,28% | 54.540.847,00 |
| 19.08.2025 | 7,39 | 7,41 | 7,14 | 7,18 | -2,18% | 45.204.050,00 |
| 18.08.2025 | 7,14 | 7,37 | 7,09 | 7,34 | 2,66% | 42.926.356,00 |
| 15.08.2025 | 7,12 | 7,30 | 7,10 | 7,15 | 0,99% | 46.882.359,00 |
| 14.08.2025 | 7,23 | 7,28 | 7,06 | 7,08 | -3,28% | 58.598.103,00 |
| 13.08.2025 | 7,28 | 7,35 | 7,20 | 7,32 | 0,69% | 53.643.262,00 |
| 12.08.2025 | 7,28 | 7,29 | 7,12 | 7,27 | 1,11% | 36.671.282,00 |
| 11.08.2025 | 7,44 | 7,47 | 7,16 | 7,19 | -2,97% | 51.644.624,00 |
| 08.08.2025 | 7,41 | 7,56 | 7,39 | 7,41 | -1,72% | 49.914.993,00 |
| 07.08.2025 | 7,81 | 7,94 | 7,45 | 7,54 | -3,08% | 82.788.312,00 |
| 06.08.2025 | 7,50 | 7,85 | 7,27 | 7,78 | -17,15% | 185.515.342,00 |
| 05.08.2025 | 9,49 | 9,55 | 9,22 | 9,39 | -0,84% | 73.950.163,00 |
| 04.08.2025 | 9,14 | 9,54 | 9,13 | 9,47 | 4,64% | 42.411.621,00 |
| 01.08.2025 | 9,15 | 9,20 | 8,88 | 9,05 | -4,03% | 37.654.533,00 |
| 31.07.2025 | 9,48 | 9,77 | 9,39 | 9,43 | 1,18% | 57.157.701,00 |
| 30.07.2025 | 9,35 | 9,43 | 9,20 | 9,32 | -0,11% | 32.154.328,00 |
| 29.07.2025 | 9,69 | 9,70 | 9,31 | 9,33 | -3,72% | 37.391.912,00 |
| 28.07.2025 | 9,88 | 9,90 | 9,56 | 9,69 | -0,82% | 51.322.213,00 |
| 25.07.2025 | 9,77 | 9,81 | 9,56 | 9,77 | 0,31% | 30.500.004,00 |
| 24.07.2025 | 10,07 | 10,08 | 9,69 | 9,74 | -3,28% | 38.228.154,00 |
| 23.07.2025 | 10,37 | 10,37 | 10,01 | 10,07 | -2,71% | 28.357.153,00 |
| 22.07.2025 | 9,96 | 10,41 | 9,89 | 10,35 | 4,76% | 38.765.883,00 |
| 21.07.2025 | 10,17 | 10,30 | 9,84 | 9,88 | -1,30% | 36.633.726,00 |