8,227$
-0,64%
Echtzeit-Aktienkurs Snap Inc.
Bid:
Ask:
Aktienkurse zur Snap Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 8,23 | 8,25 | 8,00 | 8,25 | -0,36% | 27.217.474,00 |
| 29.05.2025 | 8,47 | 8,48 | 8,21 | 8,28 | -0,72% | 22.364.428,00 |
| 28.05.2025 | 8,43 | 8,50 | 8,32 | 8,34 | -0,95% | 20.226.732,00 |
| 27.05.2025 | 8,34 | 8,45 | 8,25 | 8,42 | 2,31% | 23.550.482,00 |
| 23.05.2025 | 8,24 | 8,34 | 8,20 | 8,23 | -2,37% | 18.213.072,00 |
| 22.05.2025 | 8,31 | 8,47 | 8,17 | 8,43 | 1,81% | 25.250.138,00 |
| 21.05.2025 | 8,48 | 8,58 | 8,23 | 8,28 | -2,93% | 26.762.077,00 |
| 20.05.2025 | 8,66 | 8,69 | 8,44 | 8,53 | -1,73% | 28.383.334,00 |
| 19.05.2025 | 8,45 | 8,81 | 8,43 | 8,68 | -0,80% | 26.112.390,00 |
| 16.05.2025 | 8,62 | 8,78 | 8,49 | 8,75 | 1,98% | 30.985.032,00 |
| 15.05.2025 | 8,98 | 9,02 | 8,55 | 8,58 | -4,98% | 30.819.834,00 |
| 14.05.2025 | 9,15 | 9,23 | 8,94 | 9,03 | -0,77% | 29.981.292,00 |
| 13.05.2025 | 9,20 | 9,26 | 9,03 | 9,10 | -1,19% | 33.201.553,00 |
| 12.05.2025 | 8,86 | 9,21 | 8,66 | 9,21 | 11,64% | 53.703.236,00 |
| 09.05.2025 | 8,36 | 8,63 | 8,22 | 8,25 | 0,36% | 28.078.505,00 |
| 08.05.2025 | 8,29 | 8,36 | 8,07 | 8,22 | 1,11% | 46.129.000,00 |
| 07.05.2025 | 8,40 | 8,41 | 7,92 | 8,13 | -2,75% | 34.256.255,00 |
| 06.05.2025 | 8,45 | 8,57 | 8,34 | 8,36 | -2,22% | 32.096.438,00 |
| 05.05.2025 | 8,36 | 8,68 | 8,36 | 8,55 | 1,18% | 43.996.734,00 |
| 02.05.2025 | 7,87 | 8,48 | 7,84 | 8,45 | 7,92% | 79.162.154,00 |
| 01.05.2025 | 8,01 | 8,14 | 7,80 | 7,83 | -1,63% | 75.366.773,00 |
| 30.04.2025 | 7,77 | 7,98 | 7,47 | 7,96 | -12,43% | 151.470.113,00 |
| 29.04.2025 | 8,83 | 9,23 | 8,82 | 9,09 | 2,94% | 105.509.908,00 |
| 28.04.2025 | 8,55 | 9,01 | 8,55 | 8,83 | 3,40% | 53.515.554,00 |
| 25.04.2025 | 8,45 | 8,68 | 8,40 | 8,54 | 2,52% | 32.816.074,00 |
| 24.04.2025 | 8,04 | 8,44 | 8,04 | 8,33 | 4,39% | 33.721.641,00 |
| 23.04.2025 | 8,11 | 8,25 | 7,83 | 7,98 | 1,66% | 35.707.065,00 |
| 22.04.2025 | 7,65 | 7,92 | 7,63 | 7,85 | 3,15% | 25.279.539,00 |
| 21.04.2025 | 7,76 | 7,87 | 7,50 | 7,61 | -3,43% | 27.528.876,00 |
| 17.04.2025 | 7,66 | 7,95 | 7,65 | 7,88 | 1,81% | 32.083.703,00 |
| 16.04.2025 | 7,75 | 7,88 | 7,59 | 7,74 | -1,65% | 34.484.170,00 |
| 15.04.2025 | 7,90 | 8,03 | 7,71 | 7,87 | -0,51% | 25.136.134,00 |
| 14.04.2025 | 8,18 | 8,24 | 7,77 | 7,91 | -0,63% | 26.061.419,00 |
| 11.04.2025 | 7,80 | 8,10 | 7,67 | 7,96 | 1,66% | 28.420.798,00 |
| 10.04.2025 | 8,46 | 8,61 | 7,74 | 7,83 | -11,22% | 43.912.398,00 |
| 09.04.2025 | 7,11 | 8,91 | 7,11 | 8,82 | 21,99% | 68.606.611,00 |
| 08.04.2025 | 7,98 | 8,10 | 7,08 | 7,23 | -6,47% | 48.519.060,00 |
| 07.04.2025 | 7,79 | 8,49 | 7,46 | 7,73 | -3,98% | 54.810.697,00 |
| 04.04.2025 | 7,74 | 8,29 | 7,66 | 8,05 | 0,37% | 48.737.580,00 |
| 03.04.2025 | 8,41 | 8,48 | 7,97 | 8,02 | -9,68% | 50.832.965,00 |
| 02.04.2025 | 8,60 | 9,11 | 8,60 | 8,88 | -0,56% | 34.093.864,00 |
| 01.04.2025 | 8,74 | 9,11 | 8,66 | 8,93 | 2,53% | 24.639.751,00 |
| 31.03.2025 | 8,65 | 8,75 | 8,31 | 8,71 | -2,02% | 23.438.434,00 |
| 28.03.2025 | 9,13 | 9,21 | 8,81 | 8,89 | -3,05% | 20.197.785,00 |
| 27.03.2025 | 9,27 | 9,34 | 9,14 | 9,17 | -2,55% | 21.307.310,00 |
| 26.03.2025 | 9,66 | 9,68 | 9,26 | 9,41 | -2,28% | 22.389.684,00 |
| 25.03.2025 | 9,59 | 9,70 | 9,42 | 9,63 | 0,94% | 20.013.497,00 |
| 24.03.2025 | 9,55 | 9,67 | 9,39 | 9,54 | 2,25% | 21.246.286,00 |
| 21.03.2025 | 9,14 | 9,36 | 9,10 | 9,33 | 1,08% | 37.538.461,00 |
| 20.03.2025 | 9,02 | 9,59 | 8,99 | 9,23 | 2,10% | 59.659.154,00 |
| 19.03.2025 | 8,75 | 9,22 | 8,75 | 9,04 | 3,55% | 37.970.086,00 |
| 18.03.2025 | 8,91 | 9,07 | 8,66 | 8,73 | -2,89% | 25.183.065,00 |
| 17.03.2025 | 8,70 | 9,10 | 8,66 | 8,99 | 4,05% | 26.734.875,00 |
| 14.03.2025 | 8,58 | 8,68 | 8,46 | 8,64 | 3,23% | 26.363.234,00 |
| 13.03.2025 | 8,85 | 8,87 | 8,34 | 8,37 | -5,85% | 30.348.416,00 |
| 12.03.2025 | 9,04 | 9,14 | 8,78 | 8,89 | 0,34% | 34.670.336,00 |
| 11.03.2025 | 9,00 | 9,19 | 8,82 | 8,86 | -2,42% | 34.704.323,00 |
| 10.03.2025 | 9,49 | 9,59 | 9,05 | 9,08 | -6,58% | 25.559.212,00 |
| 07.03.2025 | 9,52 | 9,84 | 9,36 | 9,72 | 1,25% | 22.471.782,00 |
| 06.03.2025 | 9,63 | 9,93 | 9,52 | 9,60 | -1,94% | 22.203.689,00 |
| 05.03.2025 | 9,62 | 9,84 | 9,51 | 9,79 | 1,98% | 17.542.239,00 |
| 04.03.2025 | 9,60 | 9,86 | 9,24 | 9,60 | -1,74% | 27.931.817,00 |
| 03.03.2025 | 10,31 | 10,38 | 9,76 | 9,77 | -4,68% | 22.076.090,00 |
| 28.02.2025 | 9,97 | 10,26 | 9,86 | 10,25 | 2,60% | 21.464.777,00 |
| 27.02.2025 | 10,20 | 10,31 | 9,93 | 9,99 | -1,67% | 18.277.930,00 |
| 26.02.2025 | 10,48 | 10,59 | 10,10 | 10,16 | -2,31% | 23.990.980,00 |
| 25.02.2025 | 10,35 | 10,52 | 10,10 | 10,40 | -0,19% | 19.790.495,00 |
| 24.02.2025 | 10,38 | 10,55 | 10,10 | 10,42 | 0,77% | 17.995.864,00 |
| 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 |