7,387€
1,36%
Echtzeit-Aktienkurs Snap
Bid:
Ask:
Aktienkurse zur Snap Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 7,34 | 7,42 | 7,34 | 7,40 | 1,56% | 1.054,00 |
| 08.05.2025 | 7,27 | 7,32 | 7,22 | 7,29 | 1,36% | 881,00 |
| 07.05.2025 | 7,44 | 7,45 | 7,19 | 7,19 | -4,34% | 447,00 |
| 06.05.2025 | 7,45 | 7,52 | 7,44 | 7,52 | -1,26% | 651,00 |
| 05.05.2025 | 7,35 | 7,61 | 7,26 | 7,61 | 4,22% | 8.384,00 |
| 02.05.2025 | 6,93 | 7,35 | 6,87 | 7,30 | 7,92% | 4.556,00 |
| 30.04.2025 | 6,90 | 6,96 | 6,68 | 6,77 | -14,70% | 54.636,00 |
| 29.04.2025 | 7,84 | 7,93 | 7,78 | 7,93 | 3,20% | 1.713,00 |
| 28.04.2025 | 7,55 | 7,69 | 7,55 | 7,69 | 1,18% | 7.100,00 |
| 25.04.2025 | 7,50 | 7,60 | 7,38 | 7,60 | 4,51% | 9.592,00 |
| 24.04.2025 | 7,00 | 7,27 | 7,00 | 7,27 | 4,24% | 90,00 |
| 23.04.2025 | 7,04 | 7,16 | 6,97 | 6,97 | 1,60% | 2.019,00 |
| 22.04.2025 | 6,72 | 6,86 | 6,67 | 6,86 | 0,26% | 1.491,00 |
| 17.04.2025 | 6,90 | 6,93 | 6,81 | 6,85 | -0,12% | 3.503,00 |
| 16.04.2025 | 6,75 | 6,90 | 6,75 | 6,85 | -2,42% | 3.454,00 |
| 15.04.2025 | 7,05 | 7,05 | 6,97 | 7,02 | 0,52% | 705,00 |
| 14.04.2025 | 7,09 | 7,16 | 6,99 | 6,99 | 0,87% | 9.015,00 |
| 11.04.2025 | 6,97 | 6,97 | 6,88 | 6,93 | -8,91% | 1.128,00 |
| 10.04.2025 | 7,61 | 7,61 | 7,61 | 7,61 | 14,69% | 50,00 |
| 09.04.2025 | 6,43 | 6,63 | 6,43 | 6,63 | -8,93% | 2.941,00 |
| 08.04.2025 | 7,20 | 7,35 | 7,17 | 7,28 | 2,62% | 2.584,00 |
| 07.04.2025 | 6,83 | 7,12 | 6,73 | 7,10 | -4,66% | 20.277,00 |
| 04.04.2025 | 7,23 | 7,44 | 6,92 | 7,44 | 0,83% | 5.704,00 |
| 03.04.2025 | 7,85 | 7,85 | 7,38 | 7,38 | -10,13% | 49.193,00 |
| 02.04.2025 | 8,09 | 8,21 | 7,97 | 8,21 | -1,25% | 1.205,00 |
| 01.04.2025 | 8,08 | 8,32 | 8,05 | 8,32 | 4,77% | 7.131,00 |
| 31.03.2025 | 8,09 | 8,09 | 7,84 | 7,94 | -3,78% | 2.738,00 |
| 28.03.2025 | 8,45 | 8,48 | 8,25 | 8,25 | -3,50% | 4.715,00 |
| 27.03.2025 | 8,63 | 8,67 | 8,55 | 8,55 | -2,15% | 1.030,00 |
| 26.03.2025 | 8,92 | 8,95 | 8,74 | 8,74 | -1,03% | 124,00 |
| 25.03.2025 | 8,84 | 8,84 | 8,79 | 8,83 | 0,82% | 1.214,00 |
| 24.03.2025 | 8,76 | 8,80 | 8,70 | 8,76 | 2,63% | 9.377,00 |
| 21.03.2025 | 8,55 | 8,56 | 8,39 | 8,53 | -0,87% | 2.401,00 |
| 20.03.2025 | 8,38 | 8,80 | 8,29 | 8,61 | 4,43% | 4.272,00 |
| 19.03.2025 | 8,04 | 8,24 | 8,04 | 8,24 | 1,35% | 1.397,00 |
| 18.03.2025 | 8,21 | 8,28 | 8,13 | 8,13 | -0,14% | 1.937,00 |
| 17.03.2025 | 7,97 | 8,14 | 7,93 | 8,14 | 2,98% | 3.470,00 |
| 14.03.2025 | 7,79 | 7,92 | 7,78 | 7,91 | 0,61% | 2.314,00 |
| 13.03.2025 | 8,14 | 8,21 | 7,86 | 7,86 | -3,88% | 4.760,00 |
| 12.03.2025 | 8,20 | 8,29 | 8,09 | 8,18 | -0,86% | 5.321,00 |
| 11.03.2025 | 8,33 | 8,47 | 8,20 | 8,25 | -3,20% | 5.534,00 |
| 10.03.2025 | 8,91 | 8,91 | 8,42 | 8,52 | -1,97% | 3.072,00 |
| 07.03.2025 | 8,83 | 8,89 | 8,69 | 8,69 | -4,82% | 779,00 |
| 06.03.2025 | 8,97 | 9,13 | 8,88 | 9,13 | 3,16% | 525,00 |
| 05.03.2025 | 9,11 | 9,11 | 8,85 | 8,85 | -1,57% | 898,00 |
| 04.03.2025 | 9,25 | 9,25 | 8,90 | 8,99 | -7,09% | 981,00 |
| 03.03.2025 | 9,90 | 9,90 | 9,68 | 9,68 | -1,01% | 1.588,00 |
| 28.02.2025 | 9,59 | 9,83 | 9,55 | 9,78 | -0,60% | 2.214,00 |
| 27.02.2025 | 9,78 | 9,84 | 9,71 | 9,84 | 0,81% | 4.265,00 |
| 26.02.2025 | 10,08 | 10,08 | 9,76 | 9,76 | 1,26% | 2.179,00 |
| 25.02.2025 | 9,89 | 9,89 | 9,64 | 9,64 | -2,74% | 377,00 |
| 24.02.2025 | 9,90 | 9,95 | 9,81 | 9,91 | -1,86% | 7.703,00 |
| 21.02.2025 | 10,19 | 10,24 | 10,10 | 10,10 | -1,19% | 1.216,00 |
| 20.02.2025 | 10,33 | 10,33 | 10,16 | 10,22 | -2,57% | 167,00 |
| 19.02.2025 | 10,51 | 10,57 | 10,42 | 10,49 | 0,96% | 993,00 |
| 18.02.2025 | 10,36 | 10,42 | 10,35 | 10,39 | 0,68% | 957,00 |
| 17.02.2025 | 10,42 | 10,42 | 10,27 | 10,32 | -2,07% | 1.022,00 |
| 14.02.2025 | 10,80 | 10,84 | 10,49 | 10,54 | -1,13% | 4.291,00 |
| 13.02.2025 | 10,32 | 10,66 | 10,32 | 10,66 | 2,66% | 597,00 |
| 12.02.2025 | 10,45 | 10,53 | 10,34 | 10,38 | 0,62% | 1.806,00 |
| 11.02.2025 | 10,37 | 10,41 | 10,06 | 10,32 | -1,47% | 8.822,00 |
| 10.02.2025 | 10,54 | 10,64 | 10,28 | 10,47 | 0,85% | 18.974,00 |
| 07.02.2025 | 10,35 | 10,49 | 10,23 | 10,38 | 0,50% | 9.787,00 |
| 06.02.2025 | 10,28 | 10,40 | 10,05 | 10,33 | -0,56% | 7.918,00 |
| 05.02.2025 | 11,82 | 11,82 | 10,34 | 10,39 | -7,30% | 19.433,00 |
| 04.02.2025 | 10,87 | 11,21 | 10,83 | 11,21 | 2,66% | 9.766,00 |
| 03.02.2025 | 10,85 | 10,98 | 10,73 | 10,92 | -1,80% | 2.541,00 |
| 31.01.2025 | 10,94 | 11,13 | 10,91 | 11,12 | 3,31% | 2.751,00 |
| 30.01.2025 | 10,97 | 11,25 | 10,76 | 10,76 | -1,61% | 2.585,00 |
| 29.01.2025 | 10,79 | 10,94 | 10,74 | 10,94 | 4,53% | 4.344,00 |
| 28.01.2025 | 10,40 | 10,48 | 10,35 | 10,46 | 0,63% | 2.067,00 |
| 27.01.2025 | 10,17 | 10,52 | 9,92 | 10,40 | 1,07% | 3.495,00 |
| 24.01.2025 | 10,14 | 10,35 | 10,09 | 10,29 | 0,55% | 1.570,00 |
| 23.01.2025 | 10,10 | 10,23 | 10,01 | 10,23 | -0,80% | 4.683,00 |
| 22.01.2025 | 10,23 | 10,31 | 10,14 | 10,31 | -0,21% | 949,00 |
| 21.01.2025 | 10,51 | 10,57 | 10,32 | 10,33 | -4,69% | 7.461,00 |
| 20.01.2025 | 10,71 | 11,04 | 10,60 | 10,84 | 1,16% | 2.365,00 |
| 17.01.2025 | 11,01 | 11,17 | 10,50 | 10,72 | -2,85% | 6.114,00 |
| 16.01.2025 | 11,48 | 11,48 | 11,02 | 11,03 | -7,01% | 10.216,00 |
| 15.01.2025 | 11,02 | 11,88 | 11,02 | 11,86 | 6,44% | 6.648,00 |
| 14.01.2025 | 11,71 | 11,77 | 11,08 | 11,15 | -5,86% | 15.451,00 |
| 13.01.2025 | 12,20 | 12,33 | 11,76 | 11,84 | -7,37% | 12.754,00 |
| 10.01.2025 | 11,77 | 12,84 | 11,50 | 12,78 | 8,54% | 7.632,00 |
| 09.01.2025 | 11,78 | 11,78 | 11,78 | 11,78 | -1,82% | 2,00 |
| 08.01.2025 | 12,20 | 12,27 | 11,93 | 11,99 | -0,58% | 3.129,00 |
| 07.01.2025 | 12,03 | 12,31 | 11,96 | 12,06 | 1,46% | 8.343,00 |
| 06.01.2025 | 11,58 | 11,89 | 11,58 | 11,89 | 4,68% | 2.362,00 |
| 03.01.2025 | 11,01 | 11,50 | 10,94 | 11,36 | 4,91% | 3.006,00 |
| 02.01.2025 | 10,46 | 10,83 | 10,42 | 10,83 | 4,68% | 308,00 |
| 30.12.2024 | 10,48 | 10,56 | 10,34 | 10,34 | -1,32% | 3.212,00 |
| 27.12.2024 | 10,78 | 10,81 | 10,38 | 10,48 | -1,87% | 834,00 |
| 23.12.2024 | 11,10 | 11,12 | 10,61 | 10,68 | -3,09% | 2.429,00 |
| 20.12.2024 | 10,76 | 11,02 | 10,47 | 11,02 | 0,49% | 11.357,00 |
| 19.12.2024 | 11,01 | 11,07 | 10,79 | 10,97 | 5,06% | 6.890,00 |
| 18.12.2024 | 10,69 | 10,72 | 10,44 | 10,44 | -2,56% | 3.308,00 |
| 17.12.2024 | 10,82 | 10,87 | 10,62 | 10,71 | -1,54% | 669,00 |
| 16.12.2024 | 10,81 | 10,94 | 10,72 | 10,88 | 1,32% | 2.938,00 |
| 13.12.2024 | 10,99 | 10,99 | 10,54 | 10,74 | -2,77% | 1.156,00 |
| 12.12.2024 | 11,45 | 11,48 | 11,04 | 11,04 | -5,14% | 1.853,00 |
| 11.12.2024 | 11,92 | 12,01 | 11,64 | 11,64 | 0,22% | 848,00 |