10,117€
1,15%
Echtzeit-Aktienkurs Snap Inc.
Bid:
Ask:
Aktienkurse zur Snap Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 10,03 | 10,14 | 9,97 | 10,03 | 0,02% | 581,00 |
| 20.11.2024 | 9,98 | 10,25 | 9,91 | 10,03 | 1,11% | 17.460,00 |
| 19.11.2024 | 9,92 | 9,94 | 9,90 | 9,92 | -0,94% | 467,00 |
| 18.11.2024 | 10,19 | 10,19 | 9,95 | 10,01 | -0,66% | 1.729,00 |
| 15.11.2024 | 10,17 | 10,19 | 9,99 | 10,08 | -2,61% | 1.788,00 |
| 14.11.2024 | 10,56 | 10,62 | 10,34 | 10,35 | -2,21% | 4.541,00 |
| 13.11.2024 | 10,52 | 10,69 | 10,52 | 10,58 | -2,18% | 3.892,00 |
| 12.11.2024 | 11,27 | 11,27 | 10,80 | 10,82 | -5,34% | 9.622,00 |
| 11.11.2024 | 11,34 | 11,46 | 11,32 | 11,43 | 1,24% | 4.124,00 |
| 08.11.2024 | 11,55 | 11,55 | 11,07 | 11,29 | -0,51% | 4.740,00 |
| 07.11.2024 | 10,99 | 11,34 | 10,96 | 11,34 | 3,35% | 9.624,00 |
| 06.11.2024 | 11,49 | 11,68 | 10,73 | 10,98 | -1,10% | 48.220,00 |
| 05.11.2024 | 11,18 | 11,18 | 11,08 | 11,10 | -1,72% | 9.565,00 |
| 04.11.2024 | 11,40 | 11,51 | 11,13 | 11,29 | -4,92% | 3.532,00 |
| 01.11.2024 | 11,21 | 11,88 | 11,04 | 11,88 | 4,38% | 1.618,00 |
| 31.10.2024 | 11,40 | 11,60 | 11,32 | 11,38 | 0,46% | 5.843,00 |
| 30.10.2024 | 11,13 | 11,57 | 10,58 | 11,33 | 13,99% | 56.162,00 |
| 29.10.2024 | 9,97 | 10,01 | 9,80 | 9,94 | 0,60% | 4.545,00 |
| 28.10.2024 | 9,71 | 10,00 | 9,71 | 9,88 | 1,58% | 7.146,00 |
| 25.10.2024 | 9,54 | 9,72 | 9,53 | 9,72 | 2,54% | 3.262,00 |
| 24.10.2024 | 9,53 | 9,55 | 9,42 | 9,48 | 1,15% | 40.220,00 |
| 23.10.2024 | 9,51 | 9,60 | 9,37 | 9,37 | 1,17% | 5.131,00 |
| 22.10.2024 | 9,57 | 9,57 | 9,24 | 9,27 | -2,84% | 440,00 |
| 21.10.2024 | 9,65 | 9,68 | 9,54 | 9,54 | -0,87% | 1.455,00 |
| 18.10.2024 | 9,73 | 9,76 | 9,62 | 9,62 | -0,91% | 3.983,00 |
| 17.10.2024 | 9,94 | 9,98 | 9,56 | 9,71 | -2,85% | 8.405,00 |
| 16.10.2024 | 10,17 | 10,17 | 9,83 | 9,99 | -1,90% | 3.125,00 |
| 15.10.2024 | 10,16 | 10,19 | 10,08 | 10,19 | 0,93% | 637,00 |
| 14.10.2024 | 10,16 | 10,25 | 9,97 | 10,09 | 0,44% | 7.745,00 |
| 11.10.2024 | 9,73 | 10,05 | 9,73 | 10,05 | 1,56% | 809,00 |
| 10.10.2024 | 9,77 | 9,90 | 9,68 | 9,90 | 0,84% | 1.257,00 |
| 09.10.2024 | 9,72 | 9,81 | 9,67 | 9,81 | 1,31% | 919,00 |
| 08.10.2024 | 9,58 | 9,69 | 9,49 | 9,69 | 0,14% | 6.080,00 |
| 07.10.2024 | 9,87 | 9,89 | 9,63 | 9,67 | -0,69% | 351,00 |
| 04.10.2024 | 9,68 | 9,92 | 9,68 | 9,74 | -1,94% | 1.440,00 |
| 03.10.2024 | 9,77 | 9,93 | 9,67 | 9,93 | 2,11% | 1.637,00 |
| 02.10.2024 | 9,32 | 9,73 | 9,29 | 9,73 | 2,02% | 1.707,00 |
| 01.10.2024 | 9,64 | 9,82 | 9,42 | 9,54 | -1,47% | 4.285,00 |
| 30.09.2024 | 9,69 | 9,78 | 9,64 | 9,68 | -0,79% | 9.764,00 |
| 27.09.2024 | 9,60 | 9,79 | 9,48 | 9,75 | 2,88% | 5.964,00 |
| 26.09.2024 | 9,65 | 9,78 | 9,44 | 9,48 | -0,74% | 13.319,00 |
| 25.09.2024 | 9,37 | 9,55 | 9,34 | 9,55 | 1,51% | 1.633,00 |
| 24.09.2024 | 9,23 | 9,54 | 9,23 | 9,41 | 3,59% | 18.256,00 |
| 23.09.2024 | 9,07 | 9,18 | 8,97 | 9,08 | 0,98% | 4.150,00 |
| 20.09.2024 | 8,96 | 9,02 | 8,96 | 9,00 | -1,51% | 3.320,00 |
| 19.09.2024 | 8,98 | 9,27 | 8,88 | 9,13 | 5,35% | 4.182,00 |
| 18.09.2024 | 8,48 | 8,67 | 8,48 | 8,67 | -1,32% | 794,00 |
| 17.09.2024 | 8,80 | 8,80 | 8,76 | 8,79 | 5,91% | 264,00 |
| 16.09.2024 | 8,63 | 8,64 | 8,29 | 8,30 | -5,67% | 823,00 |
| 13.09.2024 | 8,53 | 8,80 | 8,50 | 8,80 | 4,03% | 1.633,00 |
| 12.09.2024 | 8,21 | 8,46 | 8,18 | 8,45 | 10,74% | 9.803,00 |
| 10.09.2024 | 7,75 | 7,75 | 7,59 | 7,63 | -1,31% | 1.098,00 |
| 09.09.2024 | 7,87 | 7,90 | 7,74 | 7,74 | 0,90% | 445,00 |
| 06.09.2024 | 7,97 | 8,01 | 7,67 | 7,67 | -2,89% | 831,00 |
| 05.09.2024 | 7,99 | 8,11 | 7,89 | 7,89 | -2,04% | 86.060,00 |
| 04.09.2024 | 7,92 | 8,10 | 7,92 | 8,06 | -1,35% | 1.604,00 |
| 03.09.2024 | 8,41 | 8,41 | 8,17 | 8,17 | -3,37% | 625,00 |
| 02.09.2024 | 8,52 | 8,52 | 8,45 | 8,45 | 1,37% | 51,00 |
| 30.08.2024 | 8,42 | 8,49 | 8,33 | 8,34 | -1,50% | 9.679,00 |
| 29.08.2024 | 8,29 | 8,47 | 8,28 | 8,47 | 2,78% | 299,00 |
| 28.08.2024 | 8,51 | 8,51 | 8,24 | 8,24 | -3,01% | 1.067,00 |
| 27.08.2024 | 8,47 | 8,49 | 8,38 | 8,49 | -0,68% | 1.919,00 |
| 26.08.2024 | 8,54 | 8,61 | 8,44 | 8,55 | 1,71% | 6.377,00 |
| 23.08.2024 | 8,37 | 8,48 | 8,36 | 8,41 | -0,27% | 1.699,00 |
| 22.08.2024 | 8,50 | 8,54 | 8,43 | 8,43 | -0,35% | 7.372,00 |
| 21.08.2024 | 8,60 | 8,60 | 8,46 | 8,46 | -1,75% | 5.919,00 |
| 20.08.2024 | 8,58 | 8,61 | 8,49 | 8,61 | 2,07% | 7.559,00 |
| 19.08.2024 | 8,31 | 8,45 | 8,29 | 8,44 | 1,81% | 3.055,00 |
| 16.08.2024 | 8,52 | 8,57 | 8,29 | 8,29 | -2,06% | 3.860,00 |
| 15.08.2024 | 8,29 | 8,46 | 8,18 | 8,46 | 2,84% | 2.673,00 |
| 14.08.2024 | 8,45 | 8,45 | 8,22 | 8,23 | -3,92% | 2.127,00 |
| 13.08.2024 | 8,29 | 8,63 | 8,28 | 8,56 | 4,08% | 2.521,00 |
| 12.08.2024 | 8,38 | 8,43 | 8,23 | 8,23 | 0,60% | 5.745,00 |
| 09.08.2024 | 8,27 | 8,32 | 8,16 | 8,18 | 2,11% | 5.934,00 |
| 08.08.2024 | 7,69 | 8,01 | 7,58 | 8,01 | 1,24% | 18.013,00 |
| 07.08.2024 | 8,01 | 8,15 | 7,91 | 7,91 | 0,28% | 2.776,00 |
| 06.08.2024 | 8,27 | 8,38 | 7,89 | 7,89 | -1,87% | 25.384,00 |
| 05.08.2024 | 8,48 | 8,48 | 7,58 | 8,04 | -8,81% | 23.327,00 |
| 02.08.2024 | 9,80 | 9,87 | 8,71 | 8,82 | -29,58% | 52.180,00 |
| 01.08.2024 | 13,12 | 13,14 | 12,52 | 12,52 | 2,62% | 8.445,00 |
| 31.07.2024 | 11,83 | 12,25 | 11,79 | 12,20 | 0,99% | 5.842,00 |
| 30.07.2024 | 12,30 | 12,42 | 12,08 | 12,08 | -1,36% | 161,00 |
| 29.07.2024 | 12,40 | 12,49 | 12,24 | 12,24 | 0,03% | 2.796,00 |
| 26.07.2024 | 12,51 | 12,67 | 12,24 | 12,24 | -1,13% | 3.033,00 |
| 25.07.2024 | 12,58 | 12,58 | 12,20 | 12,38 | -3,01% | 3.547,00 |
| 24.07.2024 | 13,00 | 13,08 | 12,51 | 12,76 | -6,17% | 2.504,00 |
| 23.07.2024 | 13,86 | 14,07 | 13,60 | 13,60 | 1,39% | 18.558,00 |
| 22.07.2024 | 13,28 | 13,57 | 13,28 | 13,42 | 0,36% | 1.276,00 |
| 19.07.2024 | 13,38 | 13,43 | 13,13 | 13,37 | 1,10% | 6.636,00 |
| 18.07.2024 | 13,43 | 13,53 | 13,22 | 13,22 | -5,18% | 2.171,00 |
| 17.07.2024 | 14,52 | 14,54 | 13,93 | 13,95 | -4,90% | 3.466,00 |
| 16.07.2024 | 15,10 | 15,10 | 14,55 | 14,66 | -2,36% | 10.211,00 |
| 15.07.2024 | 14,99 | 15,02 | 14,86 | 15,02 | 1,08% | 809,00 |
| 12.07.2024 | 15,14 | 15,18 | 14,51 | 14,86 | -3,09% | 946,00 |
| 11.07.2024 | 15,50 | 15,87 | 15,22 | 15,33 | -1,31% | 2.408,00 |
| 10.07.2024 | 15,50 | 15,67 | 15,49 | 15,54 | 1,93% | 934,00 |
| 09.07.2024 | 15,29 | 15,50 | 15,12 | 15,24 | 1,22% | 694,00 |
| 08.07.2024 | 15,14 | 15,16 | 14,96 | 15,06 | 2,14% | 7.220,00 |
| 05.07.2024 | 14,58 | 14,75 | 14,45 | 14,74 | 0,48% | 6.191,00 |
| 04.07.2024 | 14,67 | 14,67 | 14,67 | 14,67 | -0,10% | - |