7,325€
-0,72%
Echtzeit-Aktienkurs Snap Inc.
Bid:
Ask:
Aktienkurse zur Snap Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 7,30 | 7,61 | 7,28 | 7,29 | -1,25% | 20.396,00 |
| 08.05.2025 | 7,21 | 7,38 | 7,14 | 7,38 | 3,16% | 10.421,00 |
| 07.05.2025 | 7,50 | 7,50 | 7,00 | 7,15 | -3,09% | 12.417,00 |
| 06.05.2025 | 7,49 | 7,55 | 7,38 | 7,38 | -2,69% | 12.021,00 |
| 05.05.2025 | 7,40 | 7,65 | 7,30 | 7,58 | 1,61% | 31.457,00 |
| 02.05.2025 | 6,87 | 7,47 | 6,85 | 7,46 | 6,20% | 48.052,00 |
| 30.04.2025 | 6,95 | 7,03 | 6,60 | 7,03 | -12,65% | 127.788,00 |
| 29.04.2025 | 7,84 | 8,10 | 7,70 | 8,05 | 2,97% | 40.955,00 |
| 28.04.2025 | 7,54 | 7,89 | 7,44 | 7,81 | 4,05% | 63.171,00 |
| 25.04.2025 | 7,43 | 7,56 | 7,38 | 7,51 | 2,60% | 6.294,00 |
| 24.04.2025 | 7,09 | 7,42 | 6,93 | 7,32 | 3,98% | 34.572,00 |
| 23.04.2025 | 7,09 | 7,27 | 6,89 | 7,04 | 3,10% | 39.482,00 |
| 22.04.2025 | 6,55 | 6,91 | 6,55 | 6,83 | -1,36% | 11.324,00 |
| 17.04.2025 | 6,91 | 6,92 | 6,74 | 6,92 | 2,61% | 6.551,00 |
| 16.04.2025 | 6,66 | 6,88 | 6,55 | 6,75 | -2,09% | 8.200,00 |
| 15.04.2025 | 6,88 | 7,12 | 6,88 | 6,89 | -1,71% | 3.197,00 |
| 14.04.2025 | 7,03 | 7,19 | 6,90 | 7,01 | -0,26% | 10.079,00 |
| 11.04.2025 | 7,10 | 7,21 | 6,80 | 7,03 | -1,54% | 15.859,00 |
| 10.04.2025 | 7,99 | 8,03 | 7,00 | 7,14 | -11,90% | 25.939,00 |
| 09.04.2025 | 6,38 | 8,11 | 6,38 | 8,10 | 22,98% | 29.777,00 |
| 08.04.2025 | 7,15 | 7,35 | 6,48 | 6,59 | -5,70% | 19.382,00 |
| 07.04.2025 | 7,05 | 7,64 | 6,77 | 6,99 | -4,82% | 28.146,00 |
| 04.04.2025 | 7,25 | 7,50 | 6,83 | 7,34 | 0,73% | 53.458,00 |
| 03.04.2025 | 7,85 | 7,85 | 7,25 | 7,29 | -10,71% | 39.142,00 |
| 02.04.2025 | 8,35 | 8,35 | 7,97 | 8,16 | -1,11% | 3.796,00 |
| 01.04.2025 | 8,04 | 8,39 | 8,02 | 8,25 | 2,83% | 58.322,00 |
| 31.03.2025 | 8,09 | 8,09 | 7,72 | 8,03 | -2,16% | 27.230,00 |
| 28.03.2025 | 8,54 | 8,54 | 8,17 | 8,20 | -3,39% | 7.621,00 |
| 27.03.2025 | 8,70 | 8,70 | 8,49 | 8,49 | -2,64% | 3.797,00 |
| 26.03.2025 | 8,93 | 8,94 | 8,62 | 8,72 | -2,22% | 5.870,00 |
| 25.03.2025 | 8,75 | 8,92 | 8,75 | 8,92 | 1,46% | 2.653,00 |
| 24.03.2025 | 8,55 | 8,93 | 8,55 | 8,79 | 2,16% | 32.322,00 |
| 21.03.2025 | 8,50 | 8,61 | 8,37 | 8,61 | 1,24% | 5.429,00 |
| 20.03.2025 | 8,46 | 8,85 | 8,20 | 8,50 | 1,69% | 31.240,00 |
| 19.03.2025 | 8,08 | 8,42 | 8,00 | 8,36 | 4,66% | 20.387,00 |
| 18.03.2025 | 8,25 | 8,26 | 7,95 | 7,99 | -3,11% | 32.820,00 |
| 17.03.2025 | 7,92 | 8,33 | 7,87 | 8,24 | 3,93% | 14.030,00 |
| 14.03.2025 | 7,85 | 7,95 | 7,78 | 7,93 | 2,30% | 15.442,00 |
| 13.03.2025 | 8,10 | 8,25 | 7,69 | 7,75 | -5,36% | 15.333,00 |
| 12.03.2025 | 8,13 | 8,36 | 8,05 | 8,19 | 0,71% | 12.782,00 |
| 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 |