10,347$
-3,12%
Echtzeit-Aktienkurs Snap Inc.
Bid:
Ask:
Aktienkurse zur Snap Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 10,70 | 10,80 | 10,33 | 10,34 | -3,18% | 17.290.513,00 |
| 20.02.2025 | 10,78 | 10,83 | 10,57 | 10,68 | -0,93% | 16.000.276,00 |
| 19.02.2025 | 10,91 | 10,97 | 10,72 | 10,78 | -2,36% | 18.582.731,00 |
| 18.02.2025 | 10,88 | 11,05 | 10,72 | 11,04 | 1,95% | 23.782.028,00 |
| 17.02.2025 | 10,79 | 10,83 | 10,79 | 10,83 | -0,20% | - |
| 14.02.2025 | 11,12 | 11,20 | 10,83 | 10,85 | -3,56% | 19.265.655,00 |
| 13.02.2025 | 10,76 | 11,26 | 10,76 | 11,25 | 4,85% | 29.098.965,00 |
| 12.02.2025 | 10,68 | 10,92 | 10,67 | 10,73 | -1,29% | 20.670.707,00 |
| 11.02.2025 | 10,44 | 10,92 | 10,35 | 10,87 | 1,49% | 24.892.969,00 |
| 10.02.2025 | 10,81 | 11,09 | 10,68 | 10,71 | -1,92% | 30.217.275,00 |
| 07.02.2025 | 10,72 | 11,05 | 10,60 | 10,92 | 2,15% | 31.624.254,00 |
| 06.02.2025 | 10,50 | 10,79 | 10,35 | 10,69 | 0,56% | 40.553.416,00 |
| 05.02.2025 | 11,54 | 11,57 | 10,59 | 10,63 | -8,36% | 91.226.361,00 |
| 04.02.2025 | 11,22 | 11,71 | 11,19 | 11,60 | 3,85% | 65.699.089,00 |
| 03.02.2025 | 11,00 | 11,30 | 10,96 | 11,17 | -1,06% | 56.262.567,00 |
| 31.01.2025 | 11,43 | 11,73 | 11,26 | 11,29 | -0,53% | 23.140.849,00 |
| 30.01.2025 | 11,65 | 11,67 | 11,14 | 11,35 | -2,41% | 19.930.552,00 |
| 29.01.2025 | 11,23 | 11,77 | 11,19 | 11,63 | 3,93% | 27.625.268,00 |
| 28.01.2025 | 10,91 | 11,20 | 10,77 | 11,19 | 3,13% | 21.291.538,00 |
| 27.01.2025 | 10,59 | 11,19 | 10,59 | 10,85 | -0,37% | 23.584.434,00 |
| 24.01.2025 | 10,65 | 10,90 | 10,65 | 10,89 | 2,93% | 19.712.193,00 |
| 23.01.2025 | 10,41 | 10,67 | 10,40 | 10,58 | 1,15% | 19.161.849,00 |
| 22.01.2025 | 10,68 | 10,76 | 10,45 | 10,46 | -0,95% | 24.284.072,00 |
| 21.01.2025 | 10,92 | 10,98 | 10,54 | 10,56 | -2,76% | 34.096.707,00 |
| 17.01.2025 | 11,36 | 11,60 | 10,80 | 10,86 | -3,21% | 48.260.557,00 |
| 16.01.2025 | 11,38 | 11,65 | 11,17 | 11,22 | -5,24% | 37.764.026,00 |
| 15.01.2025 | 11,68 | 12,35 | 11,62 | 11,84 | 4,41% | 35.534.674,00 |
| 14.01.2025 | 11,78 | 11,81 | 11,29 | 11,34 | -6,67% | 38.181.542,00 |
| 13.01.2025 | 12,24 | 12,45 | 11,94 | 12,15 | -2,57% | 21.092.889,00 |
| 10.01.2025 | 11,94 | 13,28 | 11,88 | 12,47 | 3,57% | 54.521.155,00 |
| 08.01.2025 | 12,30 | 12,59 | 11,93 | 12,04 | -4,06% | 25.644.808,00 |
| 07.01.2025 | 12,65 | 12,87 | 12,31 | 12,55 | -0,16% | 27.577.626,00 |
| 06.01.2025 | 12,10 | 12,59 | 11,98 | 12,57 | 5,01% | 26.193.584,00 |
| 03.01.2025 | 11,46 | 12,08 | 11,45 | 11,97 | 6,49% | 25.565.629,00 |
| 02.01.2025 | 10,97 | 11,38 | 10,78 | 11,24 | 4,36% | 16.400.459,00 |
| 31.12.2024 | 10,86 | 11,00 | 10,75 | 10,77 | -0,83% | 14.617.090,00 |
| 30.12.2024 | 10,72 | 11,00 | 10,57 | 10,86 | -1,18% | 28.393.844,00 |
| 27.12.2024 | 11,16 | 11,18 | 10,77 | 10,99 | -1,87% | 22.670.505,00 |
| 26.12.2024 | 11,10 | 11,38 | 11,07 | 11,20 | 0,18% | 12.902.218,00 |
| 24.12.2024 | 11,27 | 11,28 | 11,12 | 11,18 | -0,71% | 7.892.415,00 |
| 23.12.2024 | 11,53 | 11,59 | 11,00 | 11,26 | -1,23% | 37.248.303,00 |
| 20.12.2024 | 11,01 | 11,63 | 10,95 | 11,40 | 0,88% | 38.555.442,00 |
| 19.12.2024 | 11,31 | 11,57 | 11,14 | 11,30 | 0,71% | 26.885.269,00 |
| 18.12.2024 | 11,16 | 12,16 | 10,86 | 11,22 | 0,36% | 49.598.159,00 |
| 17.12.2024 | 11,34 | 11,43 | 11,12 | 11,18 | -1,41% | 19.717.449,00 |
| 16.12.2024 | 11,36 | 11,57 | 11,21 | 11,34 | 0,27% | 22.364.223,00 |
| 13.12.2024 | 11,41 | 11,55 | 11,08 | 11,31 | -0,62% | 17.823.787,00 |
| 12.12.2024 | 11,94 | 11,96 | 11,37 | 11,38 | -5,17% | 23.124.356,00 |
| 11.12.2024 | 12,42 | 12,74 | 11,99 | 12,00 | -3,30% | 21.679.951,00 |
| 10.12.2024 | 12,50 | 12,57 | 11,99 | 12,41 | -0,72% | 33.103.183,00 |
| 09.12.2024 | 12,50 | 12,63 | 12,20 | 12,50 | 0,48% | 32.176.108,00 |
| 06.12.2024 | 12,37 | 13,02 | 12,22 | 12,44 | 2,22% | 58.197.712,00 |
| 05.12.2024 | 12,50 | 12,59 | 11,72 | 12,17 | -3,57% | 49.109.612,00 |
| 04.12.2024 | 12,92 | 12,93 | 12,58 | 12,62 | -1,87% | 15.865.271,00 |
| 03.12.2024 | 12,09 | 13,05 | 11,96 | 12,86 | 6,19% | 37.632.850,00 |
| 02.12.2024 | 11,78 | 12,18 | 11,59 | 12,11 | 2,54% | 28.007.717,00 |
| 29.11.2024 | 11,69 | 12,02 | 11,67 | 11,81 | 1,72% | 8.966.716,00 |
| 27.11.2024 | 11,68 | 11,79 | 11,35 | 11,61 | 0,09% | 14.145.986,00 |
| 26.11.2024 | 11,55 | 11,63 | 11,30 | 11,60 | 0,00% | 27.809.585,00 |
| 25.11.2024 | 11,55 | 12,14 | 11,53 | 11,60 | 1,58% | 29.295.362,00 |
| 22.11.2024 | 10,52 | 11,47 | 10,50 | 11,42 | 7,43% | 39.166.023,00 |
| 21.11.2024 | 10,57 | 10,70 | 10,40 | 10,63 | 0,38% | 21.430.697,00 |
| 20.11.2024 | 10,54 | 11,00 | 10,46 | 10,59 | 0,76% | 17.642.017,00 |
| 19.11.2024 | 10,43 | 10,62 | 10,42 | 10,51 | -0,38% | 21.393.044,00 |
| 18.11.2024 | 10,59 | 10,69 | 10,46 | 10,55 | -0,47% | 34.615.890,00 |
| 15.11.2024 | 10,71 | 10,71 | 10,49 | 10,60 | -1,49% | 20.919.152,00 |
| 14.11.2024 | 11,11 | 11,18 | 10,70 | 10,76 | -3,15% | 32.508.968,00 |
| 13.11.2024 | 11,27 | 11,39 | 11,07 | 11,11 | -1,33% | 20.588.864,00 |
| 12.11.2024 | 11,87 | 11,91 | 11,23 | 11,26 | -5,85% | 38.973.884,00 |
| 11.11.2024 | 12,10 | 12,26 | 11,93 | 11,96 | -0,42% | 31.883.090,00 |
| 08.11.2024 | 12,41 | 12,45 | 11,87 | 12,01 | -3,77% | 39.240.040,00 |
| 07.11.2024 | 11,89 | 12,59 | 11,87 | 12,48 | 5,67% | 30.530.279,00 |
| 06.11.2024 | 12,16 | 12,36 | 11,40 | 11,81 | -3,12% | 36.562.857,00 |
| 05.11.2024 | 12,21 | 12,33 | 11,97 | 12,19 | 0,58% | 21.860.962,00 |
| 04.11.2024 | 12,36 | 12,47 | 12,06 | 12,12 | -3,27% | 22.827.612,00 |
| 01.11.2024 | 12,25 | 12,93 | 11,97 | 12,53 | 3,04% | 49.753.791,00 |
| 31.10.2024 | 12,57 | 12,73 | 12,08 | 12,16 | -3,65% | 76.348.284,00 |
| 30.10.2024 | 11,53 | 12,83 | 11,41 | 12,62 | 15,89% | 102.519.311,00 |
| 29.10.2024 | 10,75 | 10,93 | 10,54 | 10,89 | 1,68% | 59.701.115,00 |
| 28.10.2024 | 10,63 | 10,84 | 10,54 | 10,71 | 2,49% | 25.316.257,00 |
| 25.10.2024 | 10,33 | 10,54 | 10,29 | 10,45 | 1,75% | 18.672.513,00 |
| 24.10.2024 | 10,20 | 10,33 | 10,12 | 10,27 | 1,18% | 17.213.108,00 |
| 23.10.2024 | 10,21 | 10,48 | 10,06 | 10,15 | 1,70% | 32.444.259,00 |
| 22.10.2024 | 10,16 | 10,26 | 9,94 | 9,98 | -3,39% | 28.940.039,00 |
| 21.10.2024 | 10,45 | 10,56 | 10,29 | 10,33 | -1,53% | 17.264.934,00 |
| 18.10.2024 | 10,56 | 10,65 | 10,42 | 10,49 | 0,29% | 15.179.626,00 |
| 17.10.2024 | 10,60 | 10,69 | 10,26 | 10,46 | -2,79% | 28.907.748,00 |
| 16.10.2024 | 11,05 | 11,10 | 10,67 | 10,76 | -2,54% | 24.720.651,00 |
| 15.10.2024 | 11,05 | 11,21 | 10,86 | 11,04 | -0,09% | 16.307.461,00 |
| 14.10.2024 | 11,02 | 11,20 | 10,86 | 11,05 | -0,72% | 21.296.660,00 |
| 11.10.2024 | 10,55 | 11,19 | 10,55 | 11,13 | 4,41% | 17.306.013,00 |
| 10.10.2024 | 10,54 | 10,82 | 10,52 | 10,66 | -0,19% | 14.692.163,00 |
| 09.10.2024 | 10,69 | 10,79 | 10,61 | 10,68 | 0,09% | 11.064.589,00 |
| 08.10.2024 | 10,46 | 10,71 | 10,39 | 10,67 | 1,81% | 14.134.438,00 |
| 07.10.2024 | 10,79 | 10,89 | 10,42 | 10,48 | -2,96% | 18.028.241,00 |
| 04.10.2024 | 10,94 | 10,98 | 10,62 | 10,80 | 0,56% | 15.521.334,00 |
| 03.10.2024 | 10,63 | 10,95 | 10,60 | 10,74 | -1,29% | 15.138.769,00 |
| 02.10.2024 | 10,32 | 10,91 | 10,30 | 10,88 | 4,41% | 22.138.288,00 |
| 01.10.2024 | 10,78 | 10,91 | 10,40 | 10,42 | -2,62% | 19.195.678,00 |
| 30.09.2024 | 10,81 | 10,99 | 10,68 | 10,70 | -1,56% | 22.567.090,00 |