10,332€
-0,54%
Echtzeit-Aktienkurs Snap Inc.
Bid:
Ask:
Aktienkurse zur Snap Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 10,28 | 10,40 | 10,12 | 10,40 | 0,10% | 7.564,00 |
| 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 |
| 10.12.2024 | 11,72 | 11,93 | 11,59 | 11,62 | -0,50% | 6.187,00 |
| 09.12.2024 | 11,82 | 11,95 | 11,53 | 11,67 | -2,10% | 12.307,00 |
| 06.12.2024 | 11,49 | 11,92 | 11,49 | 11,92 | 6,75% | 4.966,00 |
| 05.12.2024 | 11,99 | 12,08 | 11,17 | 11,17 | -7,13% | 17.525,00 |
| 04.12.2024 | 12,29 | 12,45 | 12,02 | 12,03 | -2,53% | 4.859,00 |
| 03.12.2024 | 11,57 | 12,39 | 11,44 | 12,34 | 7,62% | 1.667,00 |
| 02.12.2024 | 11,14 | 11,50 | 11,11 | 11,47 | 1,87% | 1.832,00 |
| 29.11.2024 | 11,03 | 11,33 | 11,01 | 11,26 | 1,26% | 197,00 |
| 28.11.2024 | 11,00 | 11,33 | 10,99 | 11,12 | 2,17% | 643,00 |
| 27.11.2024 | 11,02 | 11,06 | 10,84 | 10,88 | -1,16% | 2.146,00 |
| 26.11.2024 | 11,12 | 11,12 | 10,81 | 11,01 | -3,44% | 4.576,00 |
| 25.11.2024 | 11,00 | 11,49 | 10,93 | 11,40 | 9,28% | 3.816,00 |
| 22.11.2024 | 10,14 | 10,43 | 10,12 | 10,43 | 4,03% | 655,00 |
| 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 |