10,117€
-0,07%
Echtzeit-Aktienkurs Snap Inc.
Bid:
Ask:
Aktienkurse zur Snap Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 10,14 | 10,21 | 10,04 | 10,12 | -0,09% | 1.702,00 |
| 21.11.2024 | 9,99 | 10,20 | 9,93 | 10,12 | 0,64% | 3.865,00 |
| 20.11.2024 | 9,92 | 10,21 | 9,91 | 10,06 | 1,71% | 6.069,00 |
| 19.11.2024 | 9,90 | 10,01 | 9,86 | 9,89 | -0,81% | 10.293,00 |
| 18.11.2024 | 10,05 | 10,15 | 9,90 | 9,97 | -0,62% | 6.900,00 |
| 15.11.2024 | 10,10 | 10,16 | 9,98 | 10,03 | -1,63% | 7.222,00 |
| 14.11.2024 | 10,62 | 10,64 | 10,20 | 10,20 | -2,99% | 6.765,00 |
| 13.11.2024 | 10,51 | 10,76 | 10,48 | 10,51 | -0,90% | 7.462,00 |
| 12.11.2024 | 11,20 | 11,29 | 10,61 | 10,61 | -5,77% | 31.241,00 |
| 11.11.2024 | 10,81 | 11,50 | 10,81 | 11,26 | 0,45% | 13.078,00 |
| 08.11.2024 | 11,41 | 11,61 | 11,08 | 11,21 | -3,11% | 22.632,00 |
| 07.11.2024 | 10,88 | 11,60 | 10,80 | 11,57 | 5,82% | 21.174,00 |
| 06.11.2024 | 11,65 | 11,65 | 10,63 | 10,93 | -1,51% | 48.742,00 |
| 05.11.2024 | 11,33 | 11,33 | 10,98 | 11,10 | -0,41% | 6.256,00 |
| 04.11.2024 | 11,51 | 11,68 | 11,10 | 11,15 | -3,90% | 10.123,00 |
| 01.11.2024 | 11,19 | 11,92 | 11,03 | 11,60 | 4,04% | 5.883,00 |
| 31.10.2024 | 11,43 | 11,62 | 11,15 | 11,15 | -3,40% | 17.642,00 |
| 30.10.2024 | 11,15 | 11,79 | 10,54 | 11,54 | 8,17% | 125.705,00 |
| 29.10.2024 | 9,90 | 11,11 | 9,27 | 10,67 | 6,97% | 34.492,00 |
| 28.10.2024 | 9,80 | 10,01 | 9,66 | 9,98 | 3,54% | 22.855,00 |
| 25.10.2024 | 9,49 | 9,71 | 9,49 | 9,63 | 2,00% | 7.027,00 |
| 24.10.2024 | 9,57 | 9,57 | 9,41 | 9,45 | 0,22% | 8.496,00 |
| 23.10.2024 | 9,32 | 9,80 | 9,32 | 9,42 | 1,77% | 13.766,00 |
| 22.10.2024 | 9,57 | 9,57 | 9,23 | 9,26 | -2,97% | 20.758,00 |
| 21.10.2024 | 9,66 | 9,70 | 9,51 | 9,54 | -1,35% | 13.575,00 |
| 18.10.2024 | 9,79 | 9,79 | 9,63 | 9,67 | 1,11% | 10.648,00 |
| 17.10.2024 | 9,86 | 10,03 | 9,50 | 9,57 | -5,27% | 4.809,00 |
| 16.10.2024 | 10,26 | 10,26 | 9,87 | 10,10 | -0,69% | 6.497,00 |
| 15.10.2024 | 10,15 | 10,27 | 10,00 | 10,17 | 0,22% | 5.851,00 |
| 14.10.2024 | 10,18 | 10,29 | 10,00 | 10,15 | 0,10% | 19.358,00 |
| 11.10.2024 | 9,69 | 10,20 | 9,69 | 10,14 | 3,77% | 5.304,00 |
| 10.10.2024 | 9,78 | 9,78 | 9,65 | 9,77 | 0,29% | 17.863,00 |
| 09.10.2024 | 9,61 | 9,83 | 9,61 | 9,74 | 0,54% | 2.693,00 |
| 08.10.2024 | 9,47 | 9,73 | 9,47 | 9,69 | 1,02% | 15.670,00 |
| 07.10.2024 | 9,88 | 9,90 | 9,52 | 9,59 | -2,40% | 14.338,00 |
| 04.10.2024 | 9,83 | 9,96 | 9,68 | 9,83 | -0,58% | 6.563,00 |
| 03.10.2024 | 9,82 | 9,90 | 9,74 | 9,89 | 0,57% | 12.031,00 |
| 02.10.2024 | 9,27 | 9,83 | 9,27 | 9,83 | 3,99% | 15.035,00 |
| 01.10.2024 | 9,53 | 9,79 | 9,41 | 9,45 | -1,75% | 12.426,00 |
| 30.09.2024 | 9,75 | 9,81 | 9,62 | 9,62 | -0,82% | 6.389,00 |
| 27.09.2024 | 9,54 | 9,91 | 9,49 | 9,70 | 2,41% | 36.490,00 |
| 26.09.2024 | 9,73 | 9,76 | 9,42 | 9,47 | -1,02% | 15.266,00 |
| 25.09.2024 | 9,50 | 9,57 | 9,30 | 9,57 | 0,79% | 9.704,00 |
| 24.09.2024 | 9,27 | 9,51 | 9,18 | 9,50 | 3,39% | 7.146,00 |
| 23.09.2024 | 8,96 | 9,24 | 8,96 | 9,18 | 1,51% | 30.798,00 |
| 20.09.2024 | 9,04 | 9,09 | 8,92 | 9,05 | 0,17% | 15.935,00 |
| 19.09.2024 | 8,81 | 9,25 | 8,79 | 9,03 | 3,90% | 35.000,00 |
| 18.09.2024 | 8,55 | 8,78 | 8,47 | 8,69 | 2,81% | 7.749,00 |
| 17.09.2024 | 8,69 | 8,85 | 8,46 | 8,46 | -2,82% | 10.475,00 |
| 16.09.2024 | 8,66 | 8,84 | 8,21 | 8,70 | 0,31% | 9.354,00 |
| 13.09.2024 | 8,37 | 8,81 | 8,37 | 8,67 | 2,76% | 27.305,00 |
| 12.09.2024 | 8,23 | 8,48 | 8,18 | 8,44 | 3,69% | 13.241,00 |
| 11.09.2024 | 7,81 | 8,16 | 7,81 | 8,14 | 3,55% | 6.086,00 |
| 10.09.2024 | 7,77 | 7,86 | 7,58 | 7,86 | 2,76% | 9.690,00 |
| 09.09.2024 | 7,80 | 7,90 | 7,65 | 7,65 | -1,61% | 6.366,00 |
| 06.09.2024 | 7,97 | 8,03 | 7,66 | 7,78 | -2,67% | 13.823,00 |
| 05.09.2024 | 7,98 | 8,07 | 7,88 | 7,99 | 0,57% | 34.268,00 |
| 04.09.2024 | 7,91 | 8,09 | 7,91 | 7,94 | -1,14% | 18.527,00 |
| 03.09.2024 | 8,48 | 8,48 | 8,04 | 8,04 | -4,23% | 8.973,00 |
| 02.09.2024 | 8,51 | 8,51 | 8,30 | 8,39 | -1,17% | 5.418,00 |
| 30.08.2024 | 8,45 | 8,49 | 8,36 | 8,49 | 2,45% | 4.821,00 |
| 29.08.2024 | 8,23 | 8,50 | 8,23 | 8,29 | 0,19% | 7.327,00 |
| 28.08.2024 | 8,51 | 8,51 | 8,25 | 8,27 | -2,66% | 3.485,00 |
| 27.08.2024 | 8,38 | 8,54 | 8,38 | 8,50 | 0,77% | 6.454,00 |
| 26.08.2024 | 8,38 | 8,73 | 8,38 | 8,43 | 0,29% | 12.434,00 |
| 23.08.2024 | 8,35 | 8,49 | 8,34 | 8,41 | 1,71% | 7.741,00 |
| 22.08.2024 | 8,49 | 8,55 | 8,27 | 8,27 | -2,45% | 13.876,00 |
| 21.08.2024 | 8,55 | 8,58 | 8,40 | 8,47 | -0,33% | 3.882,00 |
| 20.08.2024 | 8,51 | 8,63 | 8,45 | 8,50 | -0,07% | 7.112,00 |
| 19.08.2024 | 8,39 | 8,56 | 8,28 | 8,51 | 1,93% | 11.579,00 |
| 16.08.2024 | 8,58 | 8,58 | 8,24 | 8,35 | -2,37% | 19.850,00 |
| 15.08.2024 | 8,27 | 8,55 | 8,19 | 8,55 | 4,75% | 17.151,00 |
| 14.08.2024 | 8,49 | 8,50 | 8,16 | 8,16 | -3,29% | 22.904,00 |
| 13.08.2024 | 8,32 | 8,70 | 8,28 | 8,44 | 2,04% | 12.066,00 |
| 12.08.2024 | 8,38 | 8,44 | 8,23 | 8,27 | 0,87% | 10.220,00 |
| 09.08.2024 | 8,21 | 8,35 | 8,10 | 8,20 | 0,00% | 15.475,00 |
| 08.08.2024 | 7,60 | 8,22 | 7,52 | 8,20 | 7,53% | 33.796,00 |
| 07.08.2024 | 7,99 | 8,26 | 7,63 | 7,63 | -3,54% | 37.432,00 |
| 06.08.2024 | 8,22 | 8,39 | 7,82 | 7,91 | -0,19% | 48.153,00 |
| 05.08.2024 | 8,38 | 8,38 | 7,58 | 7,92 | -7,65% | 47.467,00 |
| 02.08.2024 | 9,80 | 9,92 | 8,58 | 8,58 | -27,83% | 107.147,00 |
| 01.08.2024 | 12,88 | 13,14 | 11,82 | 11,88 | -3,57% | 5.572,00 |
| 31.07.2024 | 11,85 | 12,50 | 11,82 | 12,32 | 1,73% | 6.115,00 |
| 30.07.2024 | 12,34 | 12,34 | 11,86 | 12,11 | -1,59% | 7.473,00 |
| 29.07.2024 | 12,41 | 12,44 | 12,28 | 12,31 | 0,15% | 3.887,00 |
| 26.07.2024 | 12,35 | 12,69 | 12,25 | 12,29 | -2,30% | 7.553,00 |
| 25.07.2024 | 12,51 | 12,65 | 12,17 | 12,58 | -0,11% | 3.395,00 |
| 24.07.2024 | 12,95 | 13,08 | 12,45 | 12,60 | -4,52% | 14.198,00 |
| 23.07.2024 | 13,70 | 14,05 | 13,19 | 13,19 | -2,15% | 18.661,00 |
| 22.07.2024 | 13,20 | 13,58 | 13,20 | 13,48 | 1,23% | 4.143,00 |
| 19.07.2024 | 13,29 | 13,50 | 13,11 | 13,32 | -0,57% | 18.010,00 |
| 18.07.2024 | 13,43 | 13,65 | 13,13 | 13,39 | 0,09% | 33.990,00 |
| 17.07.2024 | 14,52 | 14,63 | 13,16 | 13,38 | -9,27% | 27.588,00 |
| 16.07.2024 | 15,05 | 15,10 | 14,50 | 14,75 | -1,09% | 9.372,00 |
| 15.07.2024 | 14,78 | 15,08 | 14,73 | 14,91 | 0,19% | 6.439,00 |
| 12.07.2024 | 14,93 | 15,16 | 14,50 | 14,88 | -0,77% | 5.554,00 |
| 11.07.2024 | 15,67 | 15,67 | 15,00 | 15,00 | -3,87% | 2.187,00 |
| 10.07.2024 | 15,38 | 15,96 | 15,38 | 15,60 | 1,44% | 15.713,00 |
| 09.07.2024 | 15,16 | 15,45 | 15,16 | 15,38 | 1,26% | 4.212,00 |
| 08.07.2024 | 15,10 | 15,22 | 14,94 | 15,19 | 1,27% | 5.125,00 |