8,325$
-3,20%
Echtzeit-Aktienkurs Snap Inc.
Bid:
Ask:
Aktienkurse zur Snap Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2023 | 8,43 | 8,49 | 8,28 | 8,34 | -3,02% | 23.505.751,00 |
| 25.09.2023 | 8,60 | 8,71 | 8,55 | 8,60 | -1,04% | 10.074.727,00 |
| 22.09.2023 | 8,72 | 8,89 | 8,67 | 8,69 | 0,70% | 11.432.549,00 |
| 21.09.2023 | 8,86 | 8,98 | 8,61 | 8,63 | -4,43% | 21.616.326,00 |
| 20.09.2023 | 9,06 | 9,38 | 8,95 | 9,03 | 0,33% | 24.692.103,00 |
| 19.09.2023 | 8,82 | 9,01 | 8,62 | 9,00 | 1,24% | 20.107.921,00 |
| 18.09.2023 | 9,08 | 9,10 | 8,81 | 8,89 | -2,95% | 20.619.751,00 |
| 15.09.2023 | 9,19 | 9,25 | 9,04 | 9,16 | 0,00% | 16.283.745,00 |
| 14.09.2023 | 9,37 | 9,40 | 9,15 | 9,16 | -1,40% | 12.847.585,00 |
| 13.09.2023 | 9,49 | 9,54 | 9,28 | 9,29 | -3,03% | 12.832.445,00 |
| 12.09.2023 | 9,36 | 9,63 | 9,36 | 9,58 | 1,48% | 13.528.624,00 |
| 11.09.2023 | 9,48 | 9,64 | 9,43 | 9,44 | 0,53% | 16.848.031,00 |
| 08.09.2023 | 9,68 | 9,74 | 9,39 | 9,39 | -3,40% | 21.044.834,00 |
| 07.09.2023 | 9,45 | 9,82 | 9,42 | 9,72 | 0,93% | 17.158.280,00 |
| 06.09.2023 | 10,27 | 10,29 | 9,57 | 9,63 | -7,93% | 40.061.445,00 |
| 05.09.2023 | 10,27 | 10,60 | 10,23 | 10,46 | 0,19% | 20.595.150,00 |
| 01.09.2023 | 10,41 | 10,54 | 10,31 | 10,44 | 0,87% | 17.971.265,00 |
| 31.08.2023 | 10,13 | 10,44 | 10,13 | 10,35 | 2,27% | 20.863.626,00 |
| 30.08.2023 | 9,82 | 10,17 | 9,75 | 10,12 | 2,33% | 30.608.907,00 |
| 29.08.2023 | 9,48 | 9,90 | 9,43 | 9,89 | 4,66% | 18.276.490,00 |
| 28.08.2023 | 9,34 | 9,55 | 9,33 | 9,45 | 2,16% | 11.979.105,00 |
| 25.08.2023 | 9,39 | 9,41 | 9,00 | 9,25 | -1,28% | 19.434.876,00 |
| 24.08.2023 | 9,38 | 9,46 | 9,06 | 9,37 | 1,41% | 20.443.889,00 |
| 23.08.2023 | 9,19 | 9,33 | 9,19 | 9,24 | -0,11% | 10.358.941,00 |
| 22.08.2023 | 9,41 | 9,47 | 9,19 | 9,25 | -1,18% | 14.963.599,00 |
| 21.08.2023 | 9,24 | 9,39 | 9,14 | 9,36 | 1,96% | 13.634.027,00 |
| 18.08.2023 | 8,91 | 9,19 | 8,86 | 9,18 | 1,55% | 14.782.275,00 |
| 17.08.2023 | 9,17 | 9,28 | 9,03 | 9,04 | -1,31% | 20.527.935,00 |
| 16.08.2023 | 9,51 | 9,59 | 9,15 | 9,16 | -4,18% | 30.289.454,00 |
| 15.08.2023 | 9,86 | 9,90 | 9,50 | 9,56 | -3,82% | 21.223.075,00 |
| 14.08.2023 | 9,99 | 9,99 | 9,81 | 9,94 | -0,90% | 23.922.108,00 |
| 11.08.2023 | 10,10 | 10,23 | 10,02 | 10,03 | -1,86% | 16.037.001,00 |
| 10.08.2023 | 10,60 | 10,70 | 10,21 | 10,22 | -2,11% | 15.646.230,00 |
| 09.08.2023 | 10,54 | 10,58 | 10,39 | 10,44 | -0,95% | 14.402.031,00 |
| 08.08.2023 | 10,41 | 10,60 | 10,19 | 10,54 | -0,28% | 22.353.018,00 |
| 07.08.2023 | 10,76 | 10,80 | 10,50 | 10,57 | -1,67% | 16.688.217,00 |
| 04.08.2023 | 10,93 | 11,06 | 10,72 | 10,75 | -0,37% | 19.986.846,00 |
| 03.08.2023 | 10,90 | 11,00 | 10,69 | 10,79 | -1,64% | 23.740.423,00 |
| 02.08.2023 | 10,99 | 11,22 | 10,88 | 10,97 | -2,75% | 31.209.438,00 |
| 01.08.2023 | 11,26 | 11,33 | 11,04 | 11,28 | -0,70% | 19.675.339,00 |
| 31.07.2023 | 10,66 | 11,38 | 10,66 | 11,36 | 6,37% | 37.947.832,00 |
| 28.07.2023 | 10,30 | 10,75 | 10,29 | 10,68 | 3,39% | 49.135.039,00 |
| 27.07.2023 | 10,90 | 10,92 | 10,18 | 10,33 | -3,73% | 65.311.796,00 |
| 26.07.2023 | 10,36 | 10,73 | 9,99 | 10,73 | -14,23% | 137.880.039,00 |
| 25.07.2023 | 12,52 | 12,67 | 12,35 | 12,51 | -1,34% | 68.993.656,00 |
| 24.07.2023 | 12,86 | 12,93 | 12,55 | 12,68 | -0,47% | 23.715.489,00 |
| 21.07.2023 | 13,06 | 13,06 | 12,68 | 12,74 | -1,47% | 21.404.268,00 |
| 20.07.2023 | 12,94 | 13,27 | 12,83 | 12,93 | -1,37% | 20.442.843,00 |
| 19.07.2023 | 13,43 | 13,53 | 13,08 | 13,11 | -1,94% | 28.630.855,00 |
| 18.07.2023 | 13,49 | 13,51 | 12,87 | 13,37 | -0,74% | 33.108.106,00 |
| 17.07.2023 | 13,14 | 13,64 | 12,97 | 13,47 | 2,43% | 28.982.265,00 |
| 14.07.2023 | 13,49 | 13,63 | 13,00 | 13,15 | -2,66% | 27.022.937,00 |
| 13.07.2023 | 13,58 | 13,89 | 13,50 | 13,51 | 1,05% | 40.065.253,00 |
| 12.07.2023 | 13,06 | 13,62 | 12,95 | 13,37 | 4,95% | 40.584.310,00 |
| 11.07.2023 | 11,94 | 13,08 | 11,91 | 12,74 | 8,15% | 43.989.798,00 |
| 10.07.2023 | 11,77 | 11,98 | 11,66 | 11,78 | 0,86% | 20.146.437,00 |
| 07.07.2023 | 11,91 | 12,05 | 11,64 | 11,68 | -1,93% | 24.289.380,00 |
| 06.07.2023 | 11,97 | 12,14 | 11,76 | 11,91 | -1,73% | 22.906.822,00 |
| 05.07.2023 | 11,91 | 12,35 | 11,88 | 12,12 | 0,83% | 20.616.583,00 |
| 03.07.2023 | 11,90 | 12,02 | 11,84 | 12,02 | 1,52% | 8.881.951,00 |
| 30.06.2023 | 11,78 | 12,10 | 11,75 | 11,84 | 1,37% | 23.685.466,00 |
| 29.06.2023 | 11,95 | 12,04 | 11,58 | 11,68 | 0,26% | 23.006.694,00 |
| 28.06.2023 | 11,56 | 11,70 | 11,42 | 11,65 | 1,48% | 27.254.998,00 |
| 27.06.2023 | 11,36 | 11,62 | 11,12 | 11,48 | 2,41% | 31.107.056,00 |
| 26.06.2023 | 10,73 | 11,40 | 10,70 | 11,21 | 3,60% | 34.008.177,00 |
| 23.06.2023 | 10,40 | 11,15 | 10,39 | 10,82 | 1,69% | 27.763.588,00 |
| 22.06.2023 | 10,17 | 10,64 | 10,16 | 10,64 | 4,01% | 20.672.647,00 |
| 21.06.2023 | 10,55 | 10,62 | 10,15 | 10,23 | -3,31% | 21.488.116,00 |
| 20.06.2023 | 10,58 | 10,76 | 10,38 | 10,58 | -0,94% | 21.910.107,00 |
| 16.06.2023 | 10,76 | 10,84 | 10,42 | 10,68 | 0,19% | 28.859.538,00 |
| 15.06.2023 | 9,98 | 10,69 | 9,96 | 10,66 | 4,00% | 30.121.512,00 |
| 14.06.2023 | 10,30 | 10,39 | 10,07 | 10,25 | -0,68% | 17.098.926,00 |
| 13.06.2023 | 10,39 | 10,43 | 10,14 | 10,32 | 0,88% | 17.588.565,00 |
| 12.06.2023 | 10,21 | 10,24 | 10,02 | 10,23 | 1,39% | 18.653.161,00 |
| 09.06.2023 | 10,15 | 10,58 | 10,02 | 10,09 | 0,50% | 26.631.555,00 |
| 08.06.2023 | 10,19 | 10,21 | 10,02 | 10,04 | -1,47% | 16.868.277,00 |
| 07.06.2023 | 10,56 | 10,64 | 10,09 | 10,19 | -3,04% | 18.951.933,00 |
| 06.06.2023 | 10,43 | 10,63 | 10,34 | 10,51 | 0,00% | 16.523.188,00 |
| 05.06.2023 | 10,32 | 10,70 | 10,30 | 10,51 | 0,96% | 15.119.821,00 |
| 02.06.2023 | 10,47 | 10,59 | 10,29 | 10,41 | 0,77% | 20.859.544,00 |
| 01.06.2023 | 10,06 | 10,46 | 10,01 | 10,33 | 1,27% | 16.856.544,00 |
| 31.05.2023 | 10,05 | 10,23 | 9,83 | 10,20 | -0,20% | 30.412.373,00 |
| 30.05.2023 | 10,39 | 10,54 | 10,13 | 10,22 | -0,58% | 20.578.322,00 |
| 26.05.2023 | 9,87 | 10,40 | 9,84 | 10,28 | 5,11% | 20.385.422,00 |
| 25.05.2023 | 9,92 | 10,07 | 9,77 | 9,78 | -0,20% | 18.990.989,00 |
| 24.05.2023 | 9,68 | 9,93 | 9,61 | 9,80 | 0,00% | 13.300.459,00 |
| 23.05.2023 | 9,68 | 9,92 | 9,62 | 9,80 | 0,41% | 14.442.495,00 |
| 22.05.2023 | 9,73 | 9,97 | 9,67 | 9,76 | 0,41% | 17.640.569,00 |
| 19.05.2023 | 9,58 | 9,73 | 9,48 | 9,72 | 0,31% | 19.546.381,00 |
| 18.05.2023 | 9,21 | 9,75 | 9,20 | 9,69 | 3,42% | 32.407.429,00 |
| 17.05.2023 | 8,73 | 9,39 | 8,70 | 9,37 | 8,83% | 37.859.035,00 |
| 16.05.2023 | 8,59 | 8,69 | 8,40 | 8,61 | -1,03% | 20.332.750,00 |
| 15.05.2023 | 8,49 | 8,74 | 8,44 | 8,70 | 1,75% | 16.590.345,00 |
| 12.05.2023 | 8,75 | 8,81 | 8,45 | 8,55 | -2,29% | 17.644.845,00 |
| 11.05.2023 | 8,67 | 8,80 | 8,56 | 8,75 | 0,57% | 19.587.014,00 |
| 10.05.2023 | 8,49 | 8,73 | 8,42 | 8,70 | 5,20% | 38.351.345,00 |
| 09.05.2023 | 8,26 | 8,36 | 8,15 | 8,27 | -1,78% | 21.062.740,00 |
| 08.05.2023 | 8,31 | 8,50 | 8,19 | 8,42 | 2,31% | 21.828.090,00 |
| 05.05.2023 | 8,03 | 8,31 | 7,90 | 8,23 | 4,05% | 30.314.793,00 |
| 04.05.2023 | 8,04 | 8,09 | 7,86 | 7,91 | -1,98% | 29.079.577,00 |