11,625$
-0,04%
Echtzeit-Aktienkurs Snap Inc.
Bid:
Ask:
Aktienkurse zur Snap Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 11,68 | 11,87 | 11,49 | 11,64 | 0,07% | - |
| 18.04.2024 | 11,17 | 11,78 | 11,07 | 11,63 | 6,70% | 55.108.232,00 |
| 17.04.2024 | 10,49 | 11,45 | 10,43 | 10,90 | 4,71% | 54.242.152,00 |
| 16.04.2024 | 10,28 | 10,43 | 10,08 | 10,41 | 0,68% | 24.221.438,00 |
| 15.04.2024 | 10,86 | 10,87 | 10,27 | 10,34 | -4,70% | 24.598.617,00 |
| 12.04.2024 | 11,18 | 11,23 | 10,83 | 10,85 | -4,49% | 22.041.048,00 |
| 11.04.2024 | 11,01 | 11,42 | 10,85 | 11,36 | 4,41% | 24.554.896,00 |
| 10.04.2024 | 11,02 | 11,19 | 10,86 | 10,88 | -3,12% | 20.732.542,00 |
| 09.04.2024 | 11,11 | 11,29 | 11,10 | 11,23 | 1,08% | 12.714.136,00 |
| 08.04.2024 | 11,06 | 11,36 | 11,02 | 11,11 | 1,00% | 14.688.935,00 |
| 05.04.2024 | 10,90 | 11,15 | 10,89 | 11,00 | -0,18% | 14.656.723,00 |
| 04.04.2024 | 11,22 | 11,38 | 10,98 | 11,02 | -1,17% | 15.077.811,00 |
| 03.04.2024 | 10,99 | 11,27 | 10,98 | 11,15 | 0,63% | 10.552.516,00 |
| 02.04.2024 | 11,00 | 11,14 | 10,72 | 11,08 | -1,51% | 14.452.653,00 |
| 01.04.2024 | 11,48 | 11,61 | 11,20 | 11,25 | -2,00% | 13.156.637,00 |
| 28.03.2024 | 11,40 | 11,68 | 11,35 | 11,48 | 0,26% | 15.281.011,00 |
| 27.03.2024 | 11,38 | 11,47 | 11,24 | 11,45 | 1,24% | 13.357.974,00 |
| 26.03.2024 | 11,40 | 11,75 | 11,31 | 11,31 | 0,44% | 20.825.692,00 |
| 25.03.2024 | 11,38 | 11,52 | 11,24 | 11,26 | -1,23% | 20.246.938,00 |
| 22.03.2024 | 11,15 | 11,43 | 11,06 | 11,40 | 2,15% | 25.195.772,00 |
| 21.03.2024 | 11,26 | 11,51 | 11,13 | 11,16 | -0,36% | 22.605.057,00 |
| 20.03.2024 | 11,03 | 11,38 | 10,97 | 11,20 | 1,36% | 28.666.791,00 |
| 19.03.2024 | 10,96 | 11,17 | 10,78 | 11,05 | -0,09% | 25.976.825,00 |
| 18.03.2024 | 11,24 | 11,33 | 10,93 | 11,06 | -1,16% | 28.446.181,00 |
| 15.03.2024 | 11,44 | 11,57 | 11,09 | 11,19 | -1,76% | 26.649.901,00 |
| 14.03.2024 | 11,86 | 11,89 | 11,34 | 11,39 | -4,29% | 21.971.798,00 |
| 13.03.2024 | 11,71 | 12,35 | 11,69 | 11,90 | 1,10% | 29.908.928,00 |
| 12.03.2024 | 11,95 | 12,13 | 11,70 | 11,77 | -0,84% | 17.197.055,00 |
| 11.03.2024 | 12,25 | 12,26 | 11,80 | 11,87 | -4,20% | 23.993.620,00 |
| 08.03.2024 | 12,00 | 12,65 | 11,99 | 12,39 | 4,56% | 43.593.463,00 |
| 07.03.2024 | 11,45 | 12,02 | 11,45 | 11,85 | 6,18% | 45.365.259,00 |
| 06.03.2024 | 11,60 | 11,63 | 11,11 | 11,16 | -2,36% | 27.088.255,00 |
| 05.03.2024 | 10,85 | 11,65 | 10,75 | 11,43 | 3,63% | 42.821.196,00 |
| 04.03.2024 | 11,26 | 11,27 | 10,70 | 11,03 | -1,96% | 21.544.939,00 |
| 01.03.2024 | 11,05 | 11,28 | 11,00 | 11,25 | 2,09% | 20.749.826,00 |
| 29.02.2024 | 11,05 | 11,20 | 10,94 | 11,02 | 0,18% | 19.719.296,00 |
| 28.02.2024 | 10,75 | 11,14 | 10,75 | 11,00 | 0,92% | 17.656.008,00 |
| 27.02.2024 | 10,80 | 11,05 | 10,75 | 10,90 | 1,68% | 18.059.774,00 |
| 26.02.2024 | 10,66 | 10,87 | 10,58 | 10,72 | -0,74% | 19.388.195,00 |
| 23.02.2024 | 10,75 | 10,89 | 10,49 | 10,80 | 0,65% | 22.975.441,00 |
| 22.02.2024 | 10,85 | 11,04 | 10,72 | 10,73 | -0,09% | 46.990.035,00 |
| 21.02.2024 | 10,83 | 10,96 | 10,69 | 10,74 | -1,92% | 25.625.983,00 |
| 20.02.2024 | 11,00 | 11,14 | 10,87 | 10,95 | -1,97% | 37.406.099,00 |
| 16.02.2024 | 11,34 | 11,44 | 10,99 | 11,17 | -3,71% | 43.404.147,00 |
| 15.02.2024 | 11,42 | 11,80 | 11,38 | 11,60 | 1,75% | 24.335.852,00 |
| 14.02.2024 | 11,34 | 11,45 | 11,18 | 11,40 | 2,33% | 24.167.931,00 |
| 13.02.2024 | 11,24 | 11,62 | 11,02 | 11,14 | -4,30% | 40.428.105,00 |
| 12.02.2024 | 11,28 | 12,08 | 11,20 | 11,64 | 4,77% | 65.823.298,00 |
| 09.02.2024 | 11,26 | 11,28 | 10,93 | 11,11 | 0,09% | 54.218.116,00 |
| 08.02.2024 | 11,29 | 11,50 | 10,82 | 11,10 | -2,72% | 87.847.261,00 |
| 07.02.2024 | 12,03 | 12,39 | 11,08 | 11,41 | -34,61% | 185.977.645,00 |
| 06.02.2024 | 16,78 | 17,50 | 16,77 | 17,45 | 4,18% | 92.636.378,00 |
| 05.02.2024 | 17,20 | 17,50 | 16,30 | 16,75 | -1,76% | 37.737.679,00 |
| 02.02.2024 | 16,68 | 17,11 | 16,11 | 17,05 | 7,44% | 35.712.570,00 |
| 01.02.2024 | 16,09 | 16,11 | 15,77 | 15,87 | -0,13% | 16.179.134,00 |
| 31.01.2024 | 16,03 | 16,60 | 15,82 | 15,89 | -3,52% | 14.822.076,00 |
| 30.01.2024 | 16,70 | 16,85 | 16,33 | 16,47 | -2,49% | 36.009.370,00 |
| 29.01.2024 | 16,30 | 16,90 | 16,10 | 16,89 | 3,94% | 18.698.264,00 |
| 26.01.2024 | 16,98 | 16,99 | 16,24 | 16,25 | -0,25% | 27.636.353,00 |
| 25.01.2024 | 16,47 | 16,51 | 16,21 | 16,29 | -0,18% | 14.223.020,00 |
| 24.01.2024 | 16,67 | 16,72 | 16,22 | 16,32 | -0,06% | 17.403.943,00 |
| 23.01.2024 | 16,64 | 16,64 | 16,17 | 16,33 | -1,69% | 17.034.476,00 |
| 22.01.2024 | 16,59 | 17,14 | 16,45 | 16,61 | 1,16% | 19.540.623,00 |
| 19.01.2024 | 16,40 | 16,57 | 16,17 | 16,42 | 1,30% | 15.300.280,00 |
| 18.01.2024 | 15,63 | 16,27 | 15,50 | 16,21 | 4,58% | 21.257.560,00 |
| 17.01.2024 | 15,53 | 15,59 | 15,18 | 15,50 | -0,26% | 20.971.523,00 |
| 16.01.2024 | 16,21 | 16,21 | 15,43 | 15,54 | -5,42% | 35.778.120,00 |
| 12.01.2024 | 17,00 | 17,01 | 16,37 | 16,43 | -3,86% | 19.056.420,00 |
| 11.01.2024 | 17,30 | 17,62 | 16,81 | 17,09 | -1,61% | 22.803.644,00 |
| 10.01.2024 | 17,18 | 17,45 | 16,82 | 17,37 | 1,88% | 19.372.639,00 |
| 09.01.2024 | 17,38 | 17,75 | 16,97 | 17,05 | -1,50% | 35.649.029,00 |
| 08.01.2024 | 16,67 | 17,33 | 16,46 | 17,31 | 4,59% | 20.267.486,00 |
| 05.01.2024 | 16,12 | 16,68 | 16,10 | 16,55 | 2,16% | 21.581.021,00 |
| 04.01.2024 | 15,75 | 16,28 | 15,69 | 16,20 | 2,66% | 15.922.935,00 |
| 03.01.2024 | 15,52 | 16,04 | 15,27 | 15,78 | -2,23% | 28.496.087,00 |
| 02.01.2024 | 16,52 | 16,56 | 15,93 | 16,14 | -4,67% | 29.687.041,00 |
| 29.12.2023 | 17,03 | 17,21 | 16,83 | 16,93 | -0,70% | 16.693.464,00 |
| 28.12.2023 | 16,92 | 17,20 | 16,82 | 17,05 | 0,59% | 13.845.160,00 |
| 27.12.2023 | 16,73 | 16,99 | 16,68 | 16,95 | 1,01% | 15.975.366,00 |
| 26.12.2023 | 17,06 | 17,10 | 16,68 | 16,78 | -1,58% | 13.944.254,00 |
| 22.12.2023 | 17,20 | 17,32 | 16,89 | 17,05 | -1,04% | 21.576.677,00 |
| 21.12.2023 | 16,94 | 17,29 | 16,70 | 17,23 | 3,80% | 34.281.572,00 |
| 20.12.2023 | 16,98 | 17,30 | 16,59 | 16,60 | -3,38% | 28.279.678,00 |
| 19.12.2023 | 16,54 | 17,26 | 16,17 | 17,18 | 0,94% | 52.580.594,00 |
| 18.12.2023 | 17,44 | 17,90 | 16,80 | 17,02 | 0,59% | 49.763.573,00 |
| 15.12.2023 | 17,04 | 17,22 | 16,53 | 16,92 | -0,12% | 35.572.627,00 |
| 14.12.2023 | 16,67 | 17,23 | 16,57 | 16,94 | 2,98% | 39.763.749,00 |
| 13.12.2023 | 16,00 | 16,54 | 15,84 | 16,45 | 3,79% | 26.639.282,00 |
| 12.12.2023 | 15,63 | 16,06 | 15,45 | 15,85 | 0,63% | 27.396.345,00 |
| 11.12.2023 | 15,82 | 15,95 | 15,52 | 15,75 | 4,37% | 32.187.067,00 |
| 08.12.2023 | 14,70 | 15,31 | 14,68 | 15,09 | 2,24% | 20.718.265,00 |
| 07.12.2023 | 14,74 | 14,85 | 14,54 | 14,76 | -0,07% | 15.148.786,00 |
| 06.12.2023 | 14,83 | 15,36 | 14,77 | 14,77 | 1,16% | 27.154.523,00 |
| 05.12.2023 | 14,16 | 14,66 | 14,11 | 14,60 | 2,10% | 18.141.110,00 |
| 04.12.2023 | 14,06 | 14,38 | 13,97 | 14,30 | 1,13% | 21.274.367,00 |
| 01.12.2023 | 13,75 | 14,24 | 13,62 | 14,14 | 2,24% | 23.416.250,00 |
| 30.11.2023 | 13,49 | 14,23 | 13,49 | 13,83 | 6,55% | 51.167.402,00 |
| 29.11.2023 | 12,94 | 13,09 | 12,82 | 12,98 | 1,09% | 15.299.958,00 |
| 28.11.2023 | 12,61 | 12,87 | 12,58 | 12,84 | 1,26% | 14.906.997,00 |
| 27.11.2023 | 12,41 | 12,80 | 12,41 | 12,68 | 1,28% | 16.203.023,00 |