6,227€
0,05%
Echtzeit-Aktienkurs Snap Inc.
Bid:
Ask:
Aktienkurse zur Snap Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.06.2025 | 6,93 | 7,64 | 6,93 | 7,44 | 6,62% | 24.762,00 |
| 26.06.2025 | 6,86 | 6,98 | 6,86 | 6,98 | 0,87% | 3.749,00 |
| 25.06.2025 | 7,17 | 7,23 | 6,90 | 6,92 | -2,81% | 14.428,00 |
| 24.06.2025 | 6,97 | 7,12 | 6,90 | 7,12 | 3,85% | 10.686,00 |
| 23.06.2025 | 6,92 | 7,01 | 6,76 | 6,85 | -1,44% | 8.560,00 |
| 20.06.2025 | 7,11 | 7,18 | 6,95 | 6,95 | -1,05% | 30.566,00 |
| 19.06.2025 | 7,21 | 7,21 | 6,99 | 7,03 | -2,33% | 8.527,00 |
| 18.06.2025 | 7,15 | 7,21 | 7,04 | 7,20 | 0,56% | 5.635,00 |
| 17.06.2025 | 7,07 | 7,20 | 7,06 | 7,16 | 1,07% | 6.874,00 |
| 16.06.2025 | 6,96 | 7,10 | 6,84 | 7,08 | 3,21% | 29.760,00 |
| 13.06.2025 | 7,03 | 7,08 | 6,86 | 6,86 | -4,88% | 20.560,00 |
| 12.06.2025 | 7,47 | 7,47 | 7,13 | 7,21 | -3,66% | 4.231,00 |
| 11.06.2025 | 7,35 | 7,76 | 7,35 | 7,49 | 1,03% | 10.830,00 |
| 10.06.2025 | 7,40 | 7,65 | 7,32 | 7,41 | -0,80% | 19.174,00 |
| 09.06.2025 | 7,18 | 7,52 | 7,17 | 7,47 | 3,32% | 7.413,00 |
| 06.06.2025 | 7,22 | 7,29 | 7,17 | 7,23 | 1,18% | 5.228,00 |
| 05.06.2025 | 7,45 | 7,45 | 7,05 | 7,15 | -4,29% | 26.661,00 |
| 04.06.2025 | 7,41 | 7,50 | 7,33 | 7,47 | 1,69% | 7.853,00 |
| 03.06.2025 | 7,10 | 7,34 | 7,10 | 7,34 | 1,97% | 3.939,00 |
| 02.06.2025 | 7,14 | 7,22 | 7,06 | 7,20 | -0,25% | 2.757,00 |
| 30.05.2025 | 7,23 | 7,33 | 7,07 | 7,22 | -1,07% | 2.669,00 |
| 29.05.2025 | 7,65 | 7,65 | 7,30 | 7,30 | -2,15% | 9.803,00 |
| 28.05.2025 | 7,49 | 7,50 | 7,37 | 7,46 | 0,59% | 3.721,00 |
| 27.05.2025 | 7,42 | 7,42 | 7,30 | 7,41 | 0,14% | 2.942,00 |
| 26.05.2025 | 7,34 | 7,52 | 7,25 | 7,40 | 1,18% | 2.932,00 |
| 23.05.2025 | 7,49 | 7,54 | 7,20 | 7,32 | -1,93% | 18.326,00 |
| 22.05.2025 | 7,26 | 7,50 | 7,26 | 7,46 | 1,86% | 3.627,00 |
| 21.05.2025 | 7,55 | 7,55 | 7,30 | 7,32 | -3,35% | 24.242,00 |
| 20.05.2025 | 7,77 | 7,77 | 7,50 | 7,58 | -2,14% | 15.126,00 |
| 19.05.2025 | 7,64 | 7,79 | 7,50 | 7,74 | -1,35% | 15.389,00 |
| 16.05.2025 | 7,72 | 7,87 | 7,63 | 7,85 | 2,72% | 7.775,00 |
| 15.05.2025 | 7,96 | 8,07 | 7,64 | 7,64 | -5,30% | 10.793,00 |
| 14.05.2025 | 8,18 | 8,22 | 7,99 | 8,07 | -1,01% | 6.420,00 |
| 13.05.2025 | 8,28 | 8,30 | 8,10 | 8,15 | -1,43% | 16.028,00 |
| 12.05.2025 | 7,53 | 8,27 | 7,42 | 8,27 | 13,51% | 84.921,00 |
| 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 |