10,756€
8,83%
Echtzeit-Aktienkurs Snap
Bid:
Ask:
Aktienkurse zur Snap Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 10,24 | 10,84 | 10,19 | 10,76 | 8,83% | 6.638,00 |
| 17.04.2024 | 9,75 | 9,95 | 9,75 | 9,88 | 3,20% | 2.382,00 |
| 16.04.2024 | 9,70 | 9,75 | 9,58 | 9,58 | -4,74% | 621,00 |
| 15.04.2024 | 10,23 | 10,26 | 10,05 | 10,05 | -2,18% | 6.774,00 |
| 12.04.2024 | 10,65 | 10,65 | 10,28 | 10,28 | 1,24% | 5.253,00 |
| 11.04.2024 | 10,15 | 10,31 | 10,10 | 10,15 | -1,44% | 4.007,00 |
| 10.04.2024 | 10,38 | 10,38 | 10,26 | 10,30 | 0,04% | 1.380,00 |
| 09.04.2024 | 10,29 | 10,30 | 10,24 | 10,30 | -0,62% | 391,00 |
| 08.04.2024 | 10,14 | 10,36 | 10,14 | 10,36 | 1,79% | 3.417,00 |
| 05.04.2024 | 10,20 | 10,28 | 10,10 | 10,18 | -2,55% | 1.224,00 |
| 04.04.2024 | 10,29 | 10,44 | 10,29 | 10,44 | 1,04% | 5.074,00 |
| 03.04.2024 | 10,27 | 10,34 | 10,22 | 10,34 | 1,14% | 684,00 |
| 02.04.2024 | 10,53 | 10,53 | 10,05 | 10,22 | -4,49% | 1.214,00 |
| 28.03.2024 | 10,58 | 10,77 | 10,58 | 10,70 | 1,90% | 281,00 |
| 27.03.2024 | 10,57 | 10,58 | 10,50 | 10,50 | -1,87% | 305,00 |
| 26.03.2024 | 10,41 | 10,70 | 10,38 | 10,70 | 2,10% | 1.401,00 |
| 25.03.2024 | 10,56 | 10,57 | 10,48 | 10,48 | 0,38% | 2.674,00 |
| 22.03.2024 | 10,35 | 10,45 | 10,30 | 10,44 | -1,51% | 118,00 |
| 21.03.2024 | 10,33 | 10,60 | 10,27 | 10,60 | 4,02% | 5.880,00 |
| 20.03.2024 | 10,19 | 10,36 | 10,15 | 10,19 | -0,49% | 2.846,00 |
| 19.03.2024 | 10,28 | 10,28 | 10,07 | 10,24 | 1,19% | 2.272,00 |
| 18.03.2024 | 10,27 | 10,39 | 10,12 | 10,12 | -2,13% | 261,00 |
| 15.03.2024 | 10,52 | 10,64 | 10,34 | 10,34 | -1,80% | 1.160,00 |
| 14.03.2024 | 10,94 | 11,03 | 10,49 | 10,53 | -2,68% | 6.390,00 |
| 13.03.2024 | 10,74 | 11,17 | 10,73 | 10,82 | 0,00% | 1.677,00 |
| 12.03.2024 | 10,91 | 11,07 | 10,78 | 10,82 | -1,37% | 1.403,00 |
| 11.03.2024 | 11,30 | 11,34 | 10,87 | 10,97 | -2,05% | 19.208,00 |
| 08.03.2024 | 10,95 | 11,47 | 10,87 | 11,20 | 3,04% | 14.967,00 |
| 07.03.2024 | 10,28 | 10,87 | 10,23 | 10,87 | 5,84% | 6.841,00 |
| 06.03.2024 | 10,53 | 10,66 | 10,27 | 10,27 | 2,39% | 5.168,00 |
| 05.03.2024 | 10,10 | 10,10 | 9,95 | 10,03 | -0,20% | 3.720,00 |
| 04.03.2024 | 10,45 | 10,45 | 10,03 | 10,05 | -2,99% | 1.480,00 |
| 01.03.2024 | 10,29 | 10,36 | 10,20 | 10,36 | 1,57% | 3.337,00 |
| 29.02.2024 | 10,14 | 10,23 | 10,04 | 10,20 | 0,79% | 4.859,00 |
| 28.02.2024 | 10,05 | 10,12 | 9,98 | 10,12 | -0,49% | 3.584,00 |
| 27.02.2024 | 9,88 | 10,17 | 9,87 | 10,17 | 2,62% | 4.602,00 |
| 26.02.2024 | 9,90 | 10,00 | 9,88 | 9,91 | 1,43% | 950,00 |
| 23.02.2024 | 9,96 | 9,98 | 9,72 | 9,77 | -3,74% | 4.787,00 |
| 22.02.2024 | 10,05 | 10,15 | 10,02 | 10,15 | 0,89% | 8.763,00 |
| 21.02.2024 | 10,03 | 10,09 | 9,98 | 10,06 | -0,79% | 1.800,00 |
| 20.02.2024 | 10,21 | 10,30 | 10,10 | 10,14 | -2,59% | 5.158,00 |
| 19.02.2024 | 10,29 | 10,41 | 10,29 | 10,41 | 0,68% | 825,00 |
| 16.02.2024 | 10,80 | 10,80 | 10,25 | 10,34 | -4,26% | 2.016,00 |
| 15.02.2024 | 10,73 | 10,80 | 10,58 | 10,80 | 2,37% | 6.973,00 |
| 14.02.2024 | 10,50 | 10,59 | 10,43 | 10,55 | 0,09% | 4.018,00 |
| 13.02.2024 | 10,92 | 10,94 | 10,42 | 10,54 | -4,36% | 8.464,00 |
| 12.02.2024 | 10,38 | 11,21 | 10,34 | 11,02 | 7,72% | 74.795,00 |
| 09.02.2024 | 10,32 | 10,46 | 10,21 | 10,23 | -4,21% | 24.151,00 |
| 08.02.2024 | 10,55 | 10,68 | 10,09 | 10,68 | 1,23% | 34.365,00 |
| 07.02.2024 | 10,91 | 11,35 | 10,48 | 10,55 | -33,90% | 177.791,00 |
| 06.02.2024 | 15,82 | 16,08 | 15,39 | 15,96 | 4,25% | 31.816,00 |
| 05.02.2024 | 15,95 | 16,30 | 15,30 | 15,31 | -2,23% | 32.159,00 |
| 02.02.2024 | 15,45 | 15,66 | 14,96 | 15,66 | 7,04% | 11.580,00 |
| 01.02.2024 | 14,90 | 14,95 | 14,63 | 14,63 | -2,01% | 5.042,00 |
| 31.01.2024 | 15,07 | 15,07 | 14,70 | 14,93 | -3,05% | 16.893,00 |
| 30.01.2024 | 15,61 | 15,61 | 15,31 | 15,40 | 2,39% | 1.068,00 |
| 29.01.2024 | 15,04 | 15,20 | 15,02 | 15,04 | 0,00% | 3.818,00 |
| 26.01.2024 | 14,96 | 15,54 | 14,91 | 15,04 | -0,86% | 12.861,00 |
| 25.01.2024 | 14,93 | 15,22 | 14,93 | 15,17 | 0,26% | 1.244,00 |
| 24.01.2024 | 15,18 | 15,28 | 15,13 | 15,13 | 1,00% | 896,00 |
| 23.01.2024 | 15,21 | 15,51 | 14,98 | 14,98 | -2,73% | 3.983,00 |
| 22.01.2024 | 15,02 | 15,69 | 15,02 | 15,40 | 2,94% | 2.825,00 |
| 19.01.2024 | 15,00 | 15,08 | 14,96 | 14,96 | 0,07% | 2.749,00 |
| 18.01.2024 | 14,23 | 14,95 | 14,23 | 14,95 | 5,95% | 6.683,00 |
| 17.01.2024 | 14,10 | 14,60 | 13,87 | 14,11 | -1,95% | 42.429,00 |
| 16.01.2024 | 14,80 | 14,93 | 14,39 | 14,39 | -3,16% | 16.515,00 |
| 15.01.2024 | 14,91 | 15,04 | 14,76 | 14,86 | -2,56% | 2.601,00 |
| 12.01.2024 | 15,56 | 15,56 | 15,25 | 15,25 | -1,10% | 1.562,00 |
| 11.01.2024 | 15,80 | 16,03 | 15,42 | 15,42 | -1,72% | 7.987,00 |
| 10.01.2024 | 15,65 | 15,90 | 15,46 | 15,69 | -0,63% | 2.714,00 |
| 09.01.2024 | 15,73 | 15,98 | 15,72 | 15,79 | 1,48% | 8.730,00 |
| 08.01.2024 | 15,17 | 15,59 | 15,06 | 15,56 | 2,57% | 3.642,00 |
| 05.01.2024 | 14,80 | 15,17 | 14,62 | 15,17 | 2,64% | 4.141,00 |
| 04.01.2024 | 14,42 | 14,81 | 14,26 | 14,78 | 1,51% | 5.671,00 |
| 03.01.2024 | 14,67 | 14,77 | 14,07 | 14,56 | -1,09% | 13.447,00 |
| 02.01.2024 | 15,39 | 15,43 | 14,60 | 14,72 | -4,79% | 8.384,00 |
| 29.12.2023 | 15,46 | 15,50 | 15,46 | 15,46 | 0,59% | 168,00 |
| 28.12.2023 | 15,29 | 15,37 | 15,27 | 15,37 | 1,45% | 1.400,00 |
| 27.12.2023 | 15,24 | 15,24 | 15,10 | 15,15 | -2,07% | 2.971,00 |
| 22.12.2023 | 15,62 | 15,74 | 15,37 | 15,47 | -0,06% | 5.259,00 |
| 21.12.2023 | 15,19 | 15,48 | 15,12 | 15,48 | -0,64% | 4.065,00 |
| 20.12.2023 | 15,63 | 15,73 | 15,38 | 15,58 | 1,10% | 3.575,00 |
| 19.12.2023 | 15,68 | 15,73 | 15,05 | 15,41 | -2,47% | 13.958,00 |
| 18.12.2023 | 15,59 | 16,30 | 15,40 | 15,80 | 1,35% | 32.972,00 |
| 15.12.2023 | 15,50 | 15,71 | 15,46 | 15,59 | 0,78% | 7.549,00 |
| 14.12.2023 | 15,37 | 15,51 | 15,20 | 15,47 | 4,53% | 9.094,00 |
| 13.12.2023 | 14,77 | 14,97 | 14,65 | 14,80 | -0,67% | 6.778,00 |
| 12.12.2023 | 14,80 | 14,90 | 14,50 | 14,90 | 2,12% | 6.801,00 |
| 11.12.2023 | 14,46 | 14,82 | 14,45 | 14,59 | 4,21% | 13.639,00 |
| 08.12.2023 | 13,70 | 14,20 | 13,62 | 14,00 | 2,64% | 9.426,00 |
| 07.12.2023 | 13,77 | 13,84 | 13,49 | 13,64 | -2,71% | 20.949,00 |
| 06.12.2023 | 13,68 | 14,20 | 13,52 | 14,02 | 4,39% | 4.391,00 |
| 05.12.2023 | 13,12 | 13,46 | 13,04 | 13,43 | 3,87% | 10.828,00 |
| 04.12.2023 | 13,03 | 13,11 | 12,85 | 12,93 | 0,08% | 3.756,00 |
| 01.12.2023 | 12,72 | 12,92 | 12,57 | 12,92 | 2,38% | 6.907,00 |
| 30.11.2023 | 12,03 | 12,88 | 12,03 | 12,62 | 7,68% | 19.809,00 |
| 29.11.2023 | 11,69 | 11,88 | 11,69 | 11,72 | 0,95% | 3.531,00 |
| 28.11.2023 | 11,53 | 11,71 | 11,48 | 11,61 | 0,69% | 5.221,00 |
| 27.11.2023 | 11,34 | 11,53 | 11,30 | 11,53 | 1,05% | 3.699,00 |
| 24.11.2023 | 11,26 | 11,41 | 11,20 | 11,41 | 1,15% | 1.229,00 |