8,084€
-0,61%
Echtzeit-Aktienkurs Snap Inc.
Bid:
Ask:
Aktienkurse zur Snap Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 8,18 | 8,39 | 8,04 | 8,08 | -0,63% | 4.073,00 |
| 11.03.2025 | 8,27 | 8,40 | 8,12 | 8,13 | -2,92% | 14.326,00 |
| 10.03.2025 | 8,99 | 8,99 | 8,37 | 8,38 | -7,41% | 14.973,00 |
| 07.03.2025 | 8,90 | 9,05 | 8,66 | 9,05 | 1,81% | 11.019,00 |
| 06.03.2025 | 8,95 | 9,09 | 8,86 | 8,89 | -2,05% | 4.723,00 |
| 05.03.2025 | 9,15 | 9,35 | 8,83 | 9,08 | 0,39% | 6.008,00 |
| 04.03.2025 | 9,46 | 9,46 | 8,84 | 9,04 | -3,23% | 17.906,00 |
| 03.03.2025 | 9,77 | 9,98 | 9,34 | 9,34 | -4,93% | 12.917,00 |
| 28.02.2025 | 9,57 | 9,83 | 9,47 | 9,83 | 0,83% | 7.021,00 |
| 27.02.2025 | 9,81 | 9,84 | 9,57 | 9,75 | 0,45% | 8.634,00 |
| 26.02.2025 | 10,07 | 10,07 | 9,68 | 9,70 | -2,50% | 7.136,00 |
| 25.02.2025 | 9,85 | 9,95 | 9,61 | 9,95 | -0,56% | 10.924,00 |
| 24.02.2025 | 9,88 | 10,07 | 9,66 | 10,01 | 0,92% | 11.858,00 |
| 21.02.2025 | 10,11 | 10,22 | 9,90 | 9,92 | -2,24% | 11.998,00 |
| 20.02.2025 | 10,35 | 10,35 | 10,12 | 10,14 | -1,82% | 6.383,00 |
| 19.02.2025 | 10,50 | 10,62 | 10,33 | 10,33 | -1,07% | 24.864,00 |
| 18.02.2025 | 10,35 | 10,46 | 10,31 | 10,44 | 1,10% | 3.572,00 |
| 17.02.2025 | 10,42 | 10,42 | 10,22 | 10,33 | -0,58% | 8.927,00 |
| 14.02.2025 | 10,70 | 10,76 | 10,35 | 10,39 | -2,99% | 9.830,00 |
| 13.02.2025 | 10,34 | 10,75 | 10,26 | 10,71 | 3,42% | 16.921,00 |
| 12.02.2025 | 10,49 | 10,49 | 10,33 | 10,35 | -1,39% | 1.355,00 |
| 11.02.2025 | 10,43 | 10,50 | 10,10 | 10,50 | 1,25% | 8.015,00 |
| 10.02.2025 | 10,68 | 10,72 | 10,25 | 10,37 | -2,13% | 18.245,00 |
| 07.02.2025 | 10,20 | 10,71 | 10,20 | 10,60 | 3,23% | 74.818,00 |
| 06.02.2025 | 10,27 | 10,39 | 9,97 | 10,26 | 0,59% | 24.520,00 |
| 05.02.2025 | 11,91 | 11,91 | 10,20 | 10,20 | -8,75% | 131.718,00 |
| 04.02.2025 | 11,00 | 11,27 | 10,78 | 11,18 | 2,85% | 55.622,00 |
| 03.02.2025 | 10,75 | 10,91 | 10,72 | 10,87 | -1,61% | 5.815,00 |
| 31.01.2025 | 11,09 | 11,26 | 10,91 | 11,05 | 1,86% | 8.178,00 |
| 30.01.2025 | 11,12 | 11,25 | 10,72 | 10,85 | -2,87% | 5.075,00 |
| 29.01.2025 | 10,65 | 11,26 | 10,65 | 11,17 | 6,46% | 34.734,00 |
| 28.01.2025 | 10,50 | 10,54 | 10,35 | 10,49 | 1,24% | 1.904,00 |
| 27.01.2025 | 10,23 | 10,56 | 9,93 | 10,36 | 1,25% | 16.599,00 |
| 24.01.2025 | 10,20 | 10,31 | 10,04 | 10,23 | 1,11% | 21.453,00 |
| 23.01.2025 | 10,09 | 10,23 | 9,98 | 10,12 | 0,22% | 4.920,00 |
| 22.01.2025 | 10,36 | 10,36 | 10,10 | 10,10 | -0,43% | 10.003,00 |
| 21.01.2025 | 10,71 | 10,71 | 10,14 | 10,14 | -6,06% | 23.586,00 |
| 20.01.2025 | 10,62 | 10,84 | 10,62 | 10,80 | 1,71% | 6.758,00 |
| 17.01.2025 | 11,03 | 11,11 | 10,51 | 10,62 | -2,78% | 15.120,00 |
| 16.01.2025 | 11,44 | 11,54 | 10,92 | 10,92 | -5,86% | 16.945,00 |
| 15.01.2025 | 11,02 | 11,93 | 11,02 | 11,60 | 3,81% | 22.877,00 |
| 14.01.2025 | 11,81 | 11,81 | 11,00 | 11,17 | -5,11% | 26.741,00 |
| 13.01.2025 | 12,33 | 12,33 | 11,78 | 11,78 | -3,30% | 4.889,00 |
| 10.01.2025 | 11,60 | 12,96 | 11,56 | 12,18 | 5,33% | 41.871,00 |
| 09.01.2025 | 11,70 | 11,76 | 11,50 | 11,56 | -0,33% | 3.791,00 |
| 08.01.2025 | 12,02 | 12,26 | 11,60 | 11,60 | -4,24% | 5.982,00 |
| 07.01.2025 | 12,10 | 12,36 | 11,92 | 12,11 | 0,87% | 20.677,00 |
| 06.01.2025 | 11,71 | 12,01 | 11,56 | 12,01 | 4,47% | 16.372,00 |
| 03.01.2025 | 11,05 | 11,72 | 10,92 | 11,50 | 5,24% | 11.604,00 |
| 02.01.2025 | 10,50 | 11,09 | 10,35 | 10,92 | 5,57% | 22.168,00 |
| 30.12.2024 | 10,56 | 10,56 | 10,34 | 10,35 | -1,63% | 5.522,00 |
| 27.12.2024 | 10,82 | 10,83 | 10,38 | 10,52 | -2,66% | 16.063,00 |
| 23.12.2024 | 11,16 | 11,16 | 10,68 | 10,81 | -2,19% | 9.502,00 |
| 20.12.2024 | 10,90 | 11,10 | 10,51 | 11,05 | 1,23% | 5.900,00 |
| 19.12.2024 | 10,95 | 11,10 | 10,78 | 10,92 | 0,13% | 9.635,00 |
| 18.12.2024 | 10,66 | 11,56 | 10,40 | 10,90 | 1,96% | 15.595,00 |
| 17.12.2024 | 10,76 | 10,89 | 10,60 | 10,69 | -1,46% | 7.962,00 |
| 16.12.2024 | 10,68 | 11,01 | 10,68 | 10,85 | 0,99% | 6.608,00 |
| 13.12.2024 | 10,87 | 10,96 | 10,67 | 10,74 | -2,77% | 7.510,00 |
| 12.12.2024 | 11,51 | 11,51 | 10,92 | 11,05 | -3,63% | 26.177,00 |
| 11.12.2024 | 11,92 | 12,04 | 11,47 | 11,47 | -3,34% | 12.024,00 |
| 10.12.2024 | 11,80 | 11,96 | 11,59 | 11,86 | 0,34% | 6.746,00 |
| 09.12.2024 | 11,79 | 11,99 | 11,60 | 11,82 | 0,17% | 8.977,00 |
| 06.12.2024 | 11,39 | 12,00 | 11,39 | 11,80 | 2,04% | 6.666,00 |
| 05.12.2024 | 11,87 | 12,07 | 11,14 | 11,57 | -3,49% | 32.921,00 |
| 04.12.2024 | 12,38 | 12,46 | 11,96 | 11,98 | -2,08% | 11.083,00 |
| 03.12.2024 | 11,63 | 12,38 | 11,39 | 12,24 | 6,94% | 18.224,00 |
| 02.12.2024 | 11,25 | 11,58 | 11,08 | 11,44 | 2,47% | 7.298,00 |
| 29.11.2024 | 10,93 | 11,36 | 10,92 | 11,17 | 0,79% | 5.573,00 |
| 28.11.2024 | 10,96 | 11,12 | 10,96 | 11,08 | 0,86% | 3.247,00 |
| 27.11.2024 | 10,96 | 11,10 | 10,78 | 10,99 | 0,00% | 5.267,00 |
| 26.11.2024 | 11,03 | 11,07 | 10,87 | 10,99 | -1,12% | 11.715,00 |
| 25.11.2024 | 11,00 | 11,54 | 10,88 | 11,11 | 1,39% | 16.404,00 |
| 22.11.2024 | 10,06 | 11,00 | 10,06 | 10,96 | 8,24% | 16.236,00 |
| 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 |