7,350€
-0,41%
Echtzeit-Aktienkurs Snap Inc.
Bid:
Ask:
Aktienkurse zur Snap Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 7,33 | 7,41 | 7,13 | 7,33 | -1,35% | 12.203,00 |
| 13.11.2025 | 7,80 | 7,88 | 7,39 | 7,43 | -4,89% | 82.667,00 |
| 12.11.2025 | 7,53 | 7,85 | 7,52 | 7,82 | 2,17% | 28.561,00 |
| 11.11.2025 | 7,50 | 7,67 | 7,39 | 7,65 | 2,49% | 40.542,00 |
| 10.11.2025 | 7,50 | 7,57 | 7,08 | 7,46 | 5,81% | 97.889,00 |
| 07.11.2025 | 6,93 | 7,11 | 6,80 | 7,05 | 1,09% | 106.744,00 |
| 06.11.2025 | 7,45 | 7,70 | 6,86 | 6,98 | 9,54% | 241.955,00 |
| 05.11.2025 | 6,44 | 6,51 | 6,31 | 6,37 | -2,15% | 35.354,00 |
| 04.11.2025 | 6,72 | 6,72 | 6,51 | 6,51 | -4,43% | 20.986,00 |
| 03.11.2025 | 6,72 | 6,85 | 6,64 | 6,81 | 1,16% | 60.888,00 |
| 31.10.2025 | 6,62 | 6,78 | 6,61 | 6,73 | 2,53% | 46.323,00 |
| 30.10.2025 | 6,65 | 6,75 | 6,50 | 6,57 | -0,91% | 62.754,00 |
| 29.10.2025 | 6,76 | 6,79 | 6,62 | 6,63 | -0,45% | 23.816,00 |
| 28.10.2025 | 6,79 | 6,80 | 6,65 | 6,66 | -1,86% | 124.435,00 |
| 27.10.2025 | 6,86 | 6,95 | 6,78 | 6,78 | -1,31% | 8.116,00 |
| 24.10.2025 | 6,60 | 6,87 | 6,60 | 6,87 | 1,18% | 37.470,00 |
| 23.10.2025 | 6,78 | 6,82 | 6,65 | 6,79 | 0,59% | 53.838,00 |
| 22.10.2025 | 6,80 | 6,84 | 6,62 | 6,75 | 0,33% | 24.626,00 |
| 21.10.2025 | 6,72 | 6,82 | 6,64 | 6,73 | 1,14% | 63.210,00 |
| 20.10.2025 | 6,58 | 6,68 | 6,57 | 6,66 | 1,31% | 28.257,00 |
| 17.10.2025 | 6,58 | 6,66 | 6,30 | 6,57 | 0,24% | 76.968,00 |
| 16.10.2025 | 6,85 | 6,86 | 6,53 | 6,55 | -2,99% | 17.522,00 |
| 15.10.2025 | 6,92 | 6,92 | 6,70 | 6,76 | -0,91% | 22.681,00 |
| 14.10.2025 | 6,81 | 6,95 | 6,74 | 6,82 | -2,24% | 31.173,00 |
| 13.10.2025 | 6,78 | 7,03 | 6,78 | 6,97 | 3,14% | 34.261,00 |
| 10.10.2025 | 7,25 | 7,37 | 6,76 | 6,76 | -7,62% | 71.514,00 |
| 09.10.2025 | 7,26 | 7,34 | 7,13 | 7,32 | 1,64% | 23.115,00 |
| 08.10.2025 | 7,10 | 7,22 | 6,96 | 7,20 | 1,95% | 21.543,00 |
| 07.10.2025 | 7,33 | 7,40 | 6,97 | 7,06 | -2,32% | 81.384,00 |
| 06.10.2025 | 7,20 | 7,58 | 7,06 | 7,23 | 0,78% | 117.750,00 |
| 03.10.2025 | 7,00 | 7,41 | 7,00 | 7,18 | 2,66% | 64.251,00 |
| 02.10.2025 | 6,58 | 6,99 | 6,53 | 6,99 | 6,23% | 79.466,00 |
| 01.10.2025 | 6,53 | 6,71 | 6,40 | 6,58 | -0,03% | 66.847,00 |
| 30.09.2025 | 7,11 | 7,16 | 6,48 | 6,58 | -8,10% | 62.178,00 |
| 29.09.2025 | 7,13 | 7,42 | 7,00 | 7,16 | 2,49% | 53.963,00 |
| 26.09.2025 | 7,18 | 7,19 | 6,99 | 6,99 | -2,40% | 36.487,00 |
| 25.09.2025 | 7,05 | 7,16 | 6,93 | 7,16 | 1,24% | 37.795,00 |
| 24.09.2025 | 7,25 | 7,27 | 6,94 | 7,07 | -1,09% | 65.507,00 |
| 23.09.2025 | 7,40 | 7,50 | 7,05 | 7,15 | -1,38% | 69.554,00 |
| 22.09.2025 | 7,50 | 7,86 | 7,18 | 7,25 | 5,10% | 275.358,00 |
| 19.09.2025 | 7,15 | 7,23 | 6,87 | 6,90 | -4,11% | 61.151,00 |
| 18.09.2025 | 6,86 | 7,20 | 6,78 | 7,19 | 6,48% | 114.433,00 |
| 17.09.2025 | 6,59 | 6,94 | 6,50 | 6,76 | 3,62% | 62.038,00 |
| 16.09.2025 | 6,30 | 6,55 | 6,30 | 6,52 | 3,03% | 14.274,00 |
| 15.09.2025 | 6,28 | 6,47 | 6,09 | 6,33 | 1,90% | 140.222,00 |
| 12.09.2025 | 6,17 | 6,25 | 6,13 | 6,21 | -0,22% | 47.077,00 |
| 11.09.2025 | 6,09 | 6,23 | 6,01 | 6,22 | 0,50% | 58.201,00 |
| 10.09.2025 | 6,18 | 6,27 | 6,17 | 6,19 | -0,24% | 15.020,00 |
| 09.09.2025 | 6,19 | 6,24 | 6,08 | 6,21 | 1,09% | 14.685,00 |
| 08.09.2025 | 6,20 | 6,26 | 6,06 | 6,14 | -1,21% | 25.500,00 |
| 05.09.2025 | 6,16 | 6,25 | 6,04 | 6,22 | 1,90% | 24.818,00 |
| 04.09.2025 | 6,26 | 6,27 | 6,08 | 6,10 | -1,68% | 29.487,00 |
| 03.09.2025 | 6,35 | 6,51 | 6,18 | 6,20 | -0,83% | 45.424,00 |
| 02.09.2025 | 6,00 | 6,26 | 5,92 | 6,26 | 2,56% | 62.253,00 |
| 01.09.2025 | 6,13 | 6,30 | 6,00 | 6,10 | -0,29% | 22.801,00 |
| 29.08.2025 | 6,08 | 6,25 | 6,04 | 6,12 | 0,46% | 51.646,00 |
| 28.08.2025 | 6,00 | 6,10 | 6,00 | 6,09 | 1,13% | 17.643,00 |
| 27.08.2025 | 6,04 | 6,09 | 6,01 | 6,02 | 0,20% | 7.661,00 |
| 26.08.2025 | 6,07 | 6,10 | 5,98 | 6,01 | -0,66% | 24.134,00 |
| 25.08.2025 | 6,20 | 6,20 | 6,05 | 6,05 | -1,50% | 11.771,00 |
| 22.08.2025 | 6,10 | 6,25 | 6,02 | 6,14 | 0,92% | 16.368,00 |
| 21.08.2025 | 6,11 | 6,21 | 6,06 | 6,09 | -0,98% | 17.666,00 |
| 20.08.2025 | 6,17 | 6,20 | 5,99 | 6,15 | -0,39% | 44.622,00 |
| 19.08.2025 | 6,30 | 6,39 | 6,15 | 6,17 | -1,88% | 29.464,00 |
| 18.08.2025 | 6,11 | 6,30 | 6,11 | 6,29 | 2,81% | 47.372,00 |
| 15.08.2025 | 6,07 | 6,22 | 6,07 | 6,12 | 0,69% | 24.298,00 |
| 14.08.2025 | 6,25 | 6,31 | 6,06 | 6,07 | -3,00% | 35.778,00 |
| 13.08.2025 | 6,19 | 6,30 | 6,16 | 6,26 | 0,74% | 17.815,00 |
| 12.08.2025 | 6,20 | 6,25 | 6,13 | 6,22 | 0,36% | 24.609,00 |
| 11.08.2025 | 6,35 | 6,45 | 6,19 | 6,19 | -2,92% | 32.383,00 |
| 08.08.2025 | 6,55 | 6,57 | 6,34 | 6,38 | -1,48% | 70.694,00 |
| 07.08.2025 | 6,78 | 6,80 | 6,42 | 6,48 | -2,94% | 64.157,00 |
| 06.08.2025 | 7,05 | 7,10 | 6,27 | 6,67 | -18,03% | 177.133,00 |
| 05.08.2025 | 8,37 | 8,37 | 8,00 | 8,14 | -0,85% | 38.098,00 |
| 04.08.2025 | 7,90 | 8,21 | 7,80 | 8,21 | 5,39% | 6.070,00 |
| 01.08.2025 | 8,22 | 8,27 | 7,68 | 7,79 | -5,58% | 20.147,00 |
| 31.07.2025 | 8,53 | 8,53 | 8,25 | 8,25 | 1,10% | 22.194,00 |
| 30.07.2025 | 8,08 | 8,20 | 8,08 | 8,16 | -0,07% | 3.597,00 |
| 29.07.2025 | 8,36 | 8,50 | 8,10 | 8,17 | -1,47% | 7.868,00 |
| 28.07.2025 | 8,44 | 8,70 | 8,29 | 8,29 | 1,39% | 20.137,00 |
| 25.07.2025 | 8,37 | 8,38 | 8,17 | 8,17 | -1,04% | 5.517,00 |
| 24.07.2025 | 8,55 | 8,68 | 8,26 | 8,26 | -3,53% | 13.973,00 |
| 23.07.2025 | 8,90 | 8,93 | 8,53 | 8,56 | -2,93% | 11.447,00 |
| 22.07.2025 | 8,45 | 8,82 | 8,39 | 8,82 | 4,73% | 8.130,00 |
| 21.07.2025 | 8,66 | 8,80 | 8,42 | 8,42 | -2,50% | 8.684,00 |
| 18.07.2025 | 8,64 | 8,64 | 8,50 | 8,64 | -0,35% | 6.978,00 |
| 17.07.2025 | 8,23 | 8,70 | 8,23 | 8,67 | 4,56% | 24.069,00 |
| 16.07.2025 | 8,19 | 8,29 | 7,98 | 8,29 | 1,10% | 23.724,00 |
| 15.07.2025 | 8,13 | 8,36 | 8,13 | 8,20 | 0,49% | 14.344,00 |
| 14.07.2025 | 7,81 | 8,18 | 7,77 | 8,16 | 4,21% | 15.898,00 |
| 11.07.2025 | 7,93 | 8,05 | 7,79 | 7,83 | -2,13% | 5.165,00 |
| 10.07.2025 | 7,81 | 8,00 | 7,70 | 8,00 | 1,96% | 16.009,00 |
| 09.07.2025 | 7,90 | 8,00 | 7,72 | 7,85 | -0,88% | 7.661,00 |
| 08.07.2025 | 7,89 | 7,98 | 7,83 | 7,92 | 0,71% | 4.864,00 |
| 07.07.2025 | 7,85 | 7,92 | 7,64 | 7,86 | 3,20% | 12.573,00 |
| 04.07.2025 | 7,90 | 8,05 | 7,62 | 7,62 | -3,59% | 456,00 |
| 03.07.2025 | 7,98 | 8,01 | 7,83 | 7,90 | -0,43% | 5.368,00 |
| 02.07.2025 | 8,04 | 8,12 | 7,93 | 7,93 | -0,87% | 8.306,00 |
| 01.07.2025 | 7,30 | 8,06 | 7,30 | 8,00 | 8,90% | 38.299,00 |
| 30.06.2025 | 7,41 | 7,65 | 7,33 | 7,35 | -1,21% | 19.765,00 |