10,758€
-1,10%
Echtzeit-Aktienkurs Snap Inc.
Bid:
Ask:
Aktienkurse zur Snap Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 10,78 | 10,81 | 10,71 | 10,75 | -1,18% | 7.384,00 |
| 18.04.2024 | 10,19 | 11,00 | 10,17 | 10,88 | 5,76% | 23.302,00 |
| 17.04.2024 | 9,82 | 10,65 | 9,82 | 10,29 | 4,96% | 22.835,00 |
| 16.04.2024 | 9,69 | 9,80 | 9,51 | 9,80 | 1,22% | 18.054,00 |
| 15.04.2024 | 10,07 | 10,30 | 9,68 | 9,68 | -4,78% | 56.422,00 |
| 12.04.2024 | 10,56 | 10,65 | 10,17 | 10,17 | -4,08% | 5.342,00 |
| 11.04.2024 | 10,12 | 10,60 | 10,11 | 10,60 | 4,78% | 69.874,00 |
| 10.04.2024 | 10,40 | 10,41 | 10,12 | 10,12 | -1,75% | 14.621,00 |
| 09.04.2024 | 10,17 | 10,34 | 10,17 | 10,30 | 0,35% | 2.108,00 |
| 08.04.2024 | 10,09 | 10,44 | 10,09 | 10,26 | 0,63% | 8.295,00 |
| 05.04.2024 | 10,29 | 10,29 | 10,15 | 10,20 | -0,22% | 3.596,00 |
| 04.04.2024 | 10,25 | 10,44 | 10,15 | 10,22 | -0,51% | 5.407,00 |
| 03.04.2024 | 10,18 | 10,35 | 10,18 | 10,27 | -0,29% | 2.251,00 |
| 02.04.2024 | 10,55 | 10,55 | 9,96 | 10,30 | -3,01% | 25.407,00 |
| 28.03.2024 | 10,46 | 10,72 | 10,46 | 10,62 | 1,14% | 10.900,00 |
| 27.03.2024 | 10,55 | 10,55 | 10,42 | 10,50 | 0,10% | 3.370,00 |
| 26.03.2024 | 10,32 | 10,72 | 10,32 | 10,49 | 0,10% | 10.742,00 |
| 25.03.2024 | 10,45 | 10,60 | 10,45 | 10,48 | -0,19% | 3.995,00 |
| 22.03.2024 | 10,25 | 10,51 | 10,25 | 10,50 | 1,25% | 5.657,00 |
| 21.03.2024 | 10,43 | 10,56 | 10,28 | 10,37 | 1,17% | 15.655,00 |
| 20.03.2024 | 10,21 | 10,40 | 10,07 | 10,25 | 1,08% | 4.937,00 |
| 19.03.2024 | 10,13 | 10,25 | 9,99 | 10,14 | -0,20% | 8.074,00 |
| 18.03.2024 | 10,19 | 10,39 | 10,07 | 10,16 | -0,49% | 10.430,00 |
| 15.03.2024 | 10,50 | 10,61 | 10,21 | 10,21 | -2,48% | 53.392,00 |
| 14.03.2024 | 11,00 | 11,02 | 10,45 | 10,47 | -3,59% | 86.178,00 |
| 13.03.2024 | 10,75 | 11,26 | 10,75 | 10,86 | 0,56% | 6.246,00 |
| 12.03.2024 | 10,85 | 11,04 | 10,72 | 10,80 | -0,18% | 11.803,00 |
| 11.03.2024 | 11,34 | 11,35 | 10,82 | 10,82 | -5,09% | 20.070,00 |
| 08.03.2024 | 10,98 | 11,52 | 10,85 | 11,40 | 5,56% | 46.593,00 |
| 07.03.2024 | 10,11 | 10,95 | 10,11 | 10,80 | 5,16% | 24.635,00 |
| 06.03.2024 | 10,55 | 10,66 | 10,19 | 10,27 | -2,56% | 7.190,00 |
| 05.03.2024 | 9,94 | 10,70 | 9,92 | 10,54 | 3,54% | 14.084,00 |
| 04.03.2024 | 10,44 | 10,44 | 9,85 | 10,18 | -1,55% | 12.805,00 |
| 01.03.2024 | 10,22 | 10,38 | 10,17 | 10,34 | 1,37% | 12.785,00 |
| 29.02.2024 | 10,16 | 10,28 | 10,02 | 10,20 | 0,59% | 34.889,00 |
| 28.02.2024 | 10,01 | 10,23 | 9,95 | 10,14 | 0,90% | 14.854,00 |
| 27.02.2024 | 9,76 | 10,12 | 9,70 | 10,05 | 1,82% | 22.055,00 |
| 26.02.2024 | 9,84 | 10,00 | 9,78 | 9,87 | -0,95% | 25.046,00 |
| 23.02.2024 | 10,00 | 10,06 | 9,72 | 9,97 | 0,45% | 59.105,00 |
| 22.02.2024 | 9,96 | 10,15 | 9,92 | 9,92 | -0,25% | 36.874,00 |
| 21.02.2024 | 10,01 | 10,13 | 9,90 | 9,95 | -2,02% | 51.284,00 |
| 20.02.2024 | 10,24 | 10,31 | 10,05 | 10,15 | -0,98% | 56.204,00 |
| 19.02.2024 | 10,36 | 10,43 | 10,21 | 10,25 | -0,97% | 19.327,00 |
| 16.02.2024 | 10,86 | 10,86 | 10,23 | 10,35 | -3,90% | 48.438,00 |
| 15.02.2024 | 10,58 | 10,90 | 10,57 | 10,77 | 1,41% | 16.551,00 |
| 14.02.2024 | 10,54 | 10,65 | 10,40 | 10,62 | 2,31% | 46.670,00 |
| 13.02.2024 | 10,99 | 10,99 | 10,30 | 10,38 | -4,16% | 70.180,00 |
| 12.02.2024 | 10,41 | 11,23 | 10,31 | 10,83 | 5,35% | 109.687,00 |
| 09.02.2024 | 10,38 | 10,47 | 10,17 | 10,28 | -0,19% | 79.356,00 |
| 08.02.2024 | 10,50 | 10,65 | 10,05 | 10,30 | -3,10% | 131.012,00 |
| 07.02.2024 | 10,99 | 11,49 | 10,31 | 10,63 | -34,50% | 475.885,00 |
| 06.02.2024 | 15,63 | 16,23 | 15,33 | 16,23 | 4,04% | 54.797,00 |
| 05.02.2024 | 15,86 | 16,16 | 15,25 | 15,60 | -0,83% | 62.399,00 |
| 02.02.2024 | 15,41 | 15,82 | 15,30 | 15,73 | 7,67% | 41.867,00 |
| 01.02.2024 | 14,79 | 14,97 | 14,52 | 14,61 | -2,08% | 10.146,00 |
| 31.01.2024 | 14,83 | 15,03 | 14,77 | 14,92 | -1,52% | 23.991,00 |
| 30.01.2024 | 15,54 | 15,65 | 15,09 | 15,15 | -2,76% | 13.309,00 |
| 29.01.2024 | 15,07 | 15,58 | 14,93 | 15,58 | 3,94% | 15.306,00 |
| 26.01.2024 | 14,94 | 15,59 | 14,93 | 14,99 | -0,13% | 35.754,00 |
| 25.01.2024 | 14,90 | 15,17 | 14,90 | 15,01 | -0,60% | 2.016,00 |
| 24.01.2024 | 15,15 | 15,27 | 14,93 | 15,10 | 0,80% | 4.013,00 |
| 23.01.2024 | 15,17 | 15,41 | 14,94 | 14,98 | -1,51% | 9.195,00 |
| 22.01.2024 | 15,09 | 15,70 | 15,06 | 15,21 | 0,07% | 17.072,00 |
| 19.01.2024 | 14,95 | 15,21 | 14,92 | 15,20 | 2,70% | 5.339,00 |
| 18.01.2024 | 14,21 | 14,95 | 14,21 | 14,80 | 5,49% | 7.363,00 |
| 17.01.2024 | 14,12 | 14,60 | 13,90 | 14,03 | -1,68% | 20.840,00 |
| 16.01.2024 | 14,83 | 14,94 | 14,22 | 14,27 | -3,97% | 17.353,00 |
| 15.01.2024 | 15,00 | 15,06 | 14,76 | 14,86 | -0,93% | 16.989,00 |
| 12.01.2024 | 15,56 | 15,59 | 15,00 | 15,00 | -3,23% | 5.649,00 |
| 11.01.2024 | 15,63 | 16,01 | 15,38 | 15,50 | -1,59% | 9.954,00 |
| 10.01.2024 | 15,63 | 15,84 | 15,39 | 15,75 | 0,64% | 12.680,00 |
| 09.01.2024 | 15,89 | 16,24 | 15,65 | 15,65 | -0,82% | 13.207,00 |
| 08.01.2024 | 15,13 | 15,79 | 15,00 | 15,78 | 5,06% | 14.300,00 |
| 05.01.2024 | 14,79 | 15,21 | 14,57 | 15,02 | 1,35% | 16.651,00 |
| 04.01.2024 | 14,41 | 14,84 | 14,23 | 14,82 | 2,28% | 12.178,00 |
| 03.01.2024 | 14,59 | 14,77 | 13,98 | 14,49 | -0,69% | 53.498,00 |
| 02.01.2024 | 15,26 | 15,48 | 14,58 | 14,59 | -5,44% | 16.614,00 |
| 29.12.2023 | 15,49 | 15,54 | 15,35 | 15,43 | 0,06% | 7.085,00 |
| 28.12.2023 | 15,22 | 15,55 | 15,21 | 15,42 | 1,18% | 9.497,00 |
| 27.12.2023 | 15,29 | 15,29 | 15,01 | 15,24 | -1,55% | 16.661,00 |
| 22.12.2023 | 15,50 | 15,74 | 15,32 | 15,48 | -1,28% | 13.602,00 |
| 21.12.2023 | 15,18 | 15,68 | 15,06 | 15,68 | 2,55% | 26.531,00 |
| 20.12.2023 | 15,71 | 15,75 | 15,18 | 15,29 | -2,55% | 28.567,00 |
| 19.12.2023 | 15,49 | 15,77 | 14,77 | 15,69 | 0,58% | 49.484,00 |
| 18.12.2023 | 15,65 | 16,33 | 15,39 | 15,60 | 0,32% | 57.799,00 |
| 15.12.2023 | 15,53 | 15,80 | 15,23 | 15,55 | 0,84% | 38.015,00 |
| 14.12.2023 | 15,46 | 15,67 | 15,13 | 15,42 | 1,65% | 51.250,00 |
| 13.12.2023 | 14,78 | 15,20 | 14,65 | 15,17 | 3,20% | 48.830,00 |
| 12.12.2023 | 14,80 | 14,89 | 14,40 | 14,70 | 0,75% | 40.077,00 |
| 11.12.2023 | 14,12 | 14,88 | 14,12 | 14,59 | 3,99% | 62.992,00 |
| 08.12.2023 | 13,59 | 14,20 | 13,59 | 14,03 | 2,93% | 16.342,00 |
| 07.12.2023 | 13,69 | 13,83 | 13,48 | 13,63 | -1,16% | 22.426,00 |
| 06.12.2023 | 13,67 | 14,23 | 13,51 | 13,79 | 2,15% | 20.901,00 |
| 05.12.2023 | 13,19 | 13,58 | 13,05 | 13,50 | 1,96% | 22.649,00 |
| 04.12.2023 | 13,16 | 13,24 | 12,85 | 13,24 | 1,92% | 33.494,00 |
| 01.12.2023 | 12,72 | 13,08 | 12,54 | 12,99 | 2,28% | 40.423,00 |
| 30.11.2023 | 12,06 | 13,00 | 12,06 | 12,70 | 7,54% | 69.207,00 |
| 29.11.2023 | 11,74 | 11,89 | 11,68 | 11,81 | 1,90% | 10.470,00 |
| 28.11.2023 | 11,53 | 11,63 | 11,50 | 11,59 | -0,60% | 8.843,00 |
| 27.11.2023 | 11,36 | 11,67 | 11,33 | 11,66 | 2,19% | 24.317,00 |