5,168$
-3,22%
Echtzeit-Aktienkurs Snap Inc.
Bid:
Ask:
Aktienkurse zur Snap Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 5,26 | 5,30 | 5,07 | 5,16 | -3,37% | 275.647,00 |
| 05.03.2026 | 5,39 | 5,52 | 5,22 | 5,34 | -0,56% | 275.647,00 |
| 04.03.2026 | 5,30 | 5,48 | 5,23 | 5,37 | 2,29% | 33.411.515,00 |
| 03.03.2026 | 5,10 | 5,28 | 5,00 | 5,25 | -0,19% | 33.030.780,00 |
| 02.03.2026 | 5,03 | 5,27 | 5,03 | 5,26 | 0,96% | 32.207.522,00 |
| 27.02.2026 | 5,13 | 5,22 | 5,03 | 5,21 | -0,95% | 37.271.455,00 |
| 26.02.2026 | 5,07 | 5,30 | 5,04 | 5,26 | 3,75% | 37.040.202,00 |
| 25.02.2026 | 5,03 | 5,08 | 4,94 | 5,07 | 2,01% | 26.235.944,00 |
| 24.02.2026 | 4,94 | 5,05 | 4,91 | 4,97 | 0,81% | 29.847.536,00 |
| 23.02.2026 | 5,08 | 5,17 | 4,89 | 4,93 | -4,09% | 37.965.630,00 |
| 20.02.2026 | 4,94 | 5,20 | 4,90 | 5,14 | 2,80% | 40.827.610,00 |
| 19.02.2026 | 4,84 | 5,01 | 4,77 | 5,00 | 2,46% | 46.098.239,00 |
| 18.02.2026 | 4,74 | 4,96 | 4,65 | 4,88 | 3,17% | 48.234.130,00 |
| 17.02.2026 | 4,81 | 4,87 | 4,66 | 4,73 | -2,07% | 57.949.482,00 |
| 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% | 76.952.945,00 |
| 11.02.2026 | 5,22 | 5,22 | 4,98 | 4,99 | -4,59% | 73.316.620,00 |
| 10.02.2026 | 5,37 | 5,45 | 5,21 | 5,23 | 0,77% | 87.906.875,00 |
| 09.02.2026 | 5,18 | 5,33 | 5,09 | 5,19 | -0,57% | 96.437.675,00 |
| 06.02.2026 | 5,23 | 5,36 | 5,17 | 5,22 | 1,95% | 93.552.522,00 |
| 05.02.2026 | 5,82 | 5,89 | 5,10 | 5,12 | -13,37% | 169.934.805,00 |
| 04.02.2026 | 6,10 | 6,12 | 5,86 | 5,91 | -3,11% | 106.537.902,00 |
| 03.02.2026 | 6,65 | 6,65 | 6,00 | 6,10 | -8,41% | 79.356.456,00 |
| 02.02.2026 | 6,90 | 6,93 | 6,64 | 6,66 | -3,90% | 54.413.851,00 |
| 30.01.2026 | 7,14 | 7,19 | 6,91 | 6,93 | -4,28% | 44.351.717,00 |
| 29.01.2026 | 7,77 | 7,77 | 7,14 | 7,24 | -5,61% | 62.116.671,00 |
| 28.01.2026 | 7,71 | 7,81 | 7,54 | 7,67 | 2,82% | 50.306.771,00 |
| 27.01.2026 | 7,60 | 7,63 | 7,42 | 7,46 | -1,32% | 39.882.629,00 |
| 26.01.2026 | 7,62 | 7,76 | 7,54 | 7,56 | -0,79% | 29.342.404,00 |
| 23.01.2026 | 7,63 | 7,74 | 7,55 | 7,62 | -0,52% | 24.034.411,00 |
| 22.01.2026 | 7,73 | 7,80 | 7,58 | 7,66 | 3,93% | 40.818.325,00 |
| 21.01.2026 | 7,40 | 7,55 | 7,34 | 7,37 | 0,27% | 52.839.049,00 |
| 20.01.2026 | 7,35 | 7,43 | 7,28 | 7,35 | -0,40% | 44.464.344,00 |
| 19.01.2026 | 7,36 | 7,38 | 7,35 | 7,38 | -2,00% | - |
| 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% | 48.478.739,00 |
| 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% | 27.710.617,00 |
| 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 |
| 24.12.2025 | 7,80 | 7,89 | 7,74 | 7,85 | 0,51% | 10.508.138,00 |
| 23.12.2025 | 7,84 | 7,86 | 7,74 | 7,81 | -1,64% | 22.203.862,00 |
| 22.12.2025 | 7,60 | 7,96 | 7,60 | 7,94 | 4,89% | 35.265.597,00 |
| 19.12.2025 | 7,60 | 7,61 | 7,44 | 7,57 | -0,79% | 41.350.104,00 |
| 18.12.2025 | 7,61 | 7,81 | 7,53 | 7,63 | 1,73% | 34.960.955,00 |
| 17.12.2025 | 7,32 | 7,75 | 7,28 | 7,50 | 1,76% | 54.674.245,00 |
| 16.12.2025 | 7,25 | 7,40 | 7,12 | 7,37 | 1,52% | 48.531.195,00 |
| 15.12.2025 | 7,34 | 7,44 | 7,19 | 7,26 | -0,68% | 42.042.443,00 |
| 12.12.2025 | 7,67 | 7,68 | 7,30 | 7,31 | -4,32% | 37.447.048,00 |
| 11.12.2025 | 7,80 | 7,89 | 7,62 | 7,64 | -3,54% | 27.579.720,00 |
| 10.12.2025 | 7,83 | 7,95 | 7,65 | 7,92 | 0,00% | 33.842.106,00 |
| 09.12.2025 | 7,98 | 7,99 | 7,85 | 7,92 | -1,37% | 22.579.159,00 |
| 08.12.2025 | 7,95 | 8,04 | 7,82 | 8,03 | 1,52% | 33.539.329,00 |
| 05.12.2025 | 7,75 | 8,00 | 7,70 | 7,91 | 1,93% | 33.456.578,00 |
| 04.12.2025 | 7,77 | 7,83 | 7,64 | 7,76 | 1,31% | 31.072.870,00 |
| 03.12.2025 | 7,62 | 7,70 | 7,55 | 7,66 | 0,52% | 25.321.031,00 |
| 02.12.2025 | 7,67 | 7,68 | 7,53 | 7,62 | -0,26% | 27.874.619,00 |
| 01.12.2025 | 7,58 | 7,70 | 7,49 | 7,64 | -0,52% | 42.867.807,00 |
| 28.11.2025 | 7,64 | 7,69 | 7,57 | 7,68 | 0,92% | 40.329.672,00 |
| 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% | 30.934.315,00 |
| 24.11.2025 | 7,73 | 7,80 | 7,62 | 7,68 | -0,13% | 36.719.323,00 |
| 21.11.2025 | 7,80 | 7,94 | 7,56 | 7,69 | -1,16% | 41.027.946,00 |
| 20.11.2025 | 8,23 | 8,30 | 7,76 | 7,78 | -3,11% | 45.314.612,00 |
| 19.11.2025 | 8,21 | 8,27 | 8,02 | 8,03 | -2,67% | 36.136.184,00 |
| 18.11.2025 | 8,18 | 8,41 | 8,10 | 8,25 | 0,86% | 55.004.785,00 |
| 17.11.2025 | 8,55 | 8,62 | 8,05 | 8,18 | -4,55% | 50.496.065,00 |
| 14.11.2025 | 8,35 | 8,66 | 8,31 | 8,57 | -0,12% | 56.585.180,00 |
| 13.11.2025 | 8,94 | 9,05 | 8,55 | 8,58 | -5,61% | 60.346.793,00 |
| 12.11.2025 | 8,85 | 9,13 | 8,76 | 9,09 | 3,77% | 50.692.812,00 |
| 11.11.2025 | 8,68 | 8,89 | 8,60 | 8,76 | 0,81% | 49.820.461,00 |
| 10.11.2025 | 8,32 | 8,76 | 8,23 | 8,69 | 5,85% | 76.928.856,00 |
| 07.11.2025 | 7,91 | 8,24 | 7,91 | 8,21 | 2,50% | 67.049.273,00 |
| 06.11.2025 | 8,58 | 8,63 | 7,87 | 8,01 | 9,73% | 160.149.732,00 |
| 05.11.2025 | 7,37 | 7,49 | 7,22 | 7,30 | -2,28% | 88.335.132,00 |
| 04.11.2025 | 7,62 | 7,67 | 7,45 | 7,47 | -4,48% | 43.654.818,00 |
| 03.11.2025 | 7,78 | 7,93 | 7,64 | 7,82 | 0,26% | 41.303.143,00 |
| 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 | 7,91 | 8,03 | 7,80 | 7,95 | 0,88% | 47.511.112,00 |
| 23.10.2025 | 7,77 | 7,94 | 7,73 | 7,88 | 1,43% | - |
| 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 |