10,166€
-0,81%
Echtzeit-Aktienkurs Snap Inc.
Bid:
Ask:
Aktienkurse zur Snap Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 10,28 | 10,41 | 10,01 | 10,18 | -0,63% | 3.708,00 |
| 05.02.2025 | 11,94 | 11,94 | 10,19 | 10,25 | -8,12% | 5.634,00 |
| 04.02.2025 | 10,98 | 11,28 | 10,77 | 11,16 | 2,76% | 4.580,00 |
| 03.02.2025 | 10,75 | 10,99 | 10,62 | 10,86 | -0,41% | 982,00 |
| 31.01.2025 | 10,91 | 11,30 | 10,86 | 10,90 | 0,06% | 90,00 |
| 30.01.2025 | 11,21 | 11,26 | 10,70 | 10,89 | -2,36% | 1.015,00 |
| 29.01.2025 | 10,69 | 11,30 | 10,68 | 11,16 | 4,05% | - |
| 28.01.2025 | 10,45 | 10,72 | 10,32 | 10,72 | 3,69% | 231,00 |
| 27.01.2025 | 10,36 | 10,66 | 9,91 | 10,34 | -0,40% | 1.817,00 |
| 24.01.2025 | 10,14 | 10,38 | 10,07 | 10,38 | 2,38% | 152,00 |
| 23.01.2025 | 10,05 | 10,24 | 9,99 | 10,14 | 0,81% | - |
| 22.01.2025 | 10,42 | 10,42 | 10,06 | 10,06 | -0,98% | 534,00 |
| 21.01.2025 | 10,75 | 10,80 | 10,15 | 10,16 | -5,09% | 1.430,00 |
| 20.01.2025 | 10,60 | 10,94 | 10,59 | 10,71 | 1,24% | 6.357,00 |
| 17.01.2025 | 11,03 | 11,15 | 10,49 | 10,57 | -2,97% | 2.890,00 |
| 16.01.2025 | 11,20 | 11,51 | 10,85 | 10,90 | -5,13% | 200,00 |
| 15.01.2025 | 11,03 | 11,99 | 11,01 | 11,49 | 4,41% | 9.850,00 |
| 14.01.2025 | 11,90 | 11,91 | 10,96 | 11,00 | -7,37% | 845,00 |
| 13.01.2025 | 12,24 | 12,34 | 11,72 | 11,88 | -2,38% | 710,00 |
| 10.01.2025 | 11,67 | 12,96 | 11,36 | 12,17 | 4,25% | 3.705,00 |
| 09.01.2025 | 11,75 | 11,83 | 11,50 | 11,67 | 0,21% | 190,00 |
| 08.01.2025 | 12,14 | 12,27 | 11,57 | 11,65 | -4,05% | 46,00 |
| 07.01.2025 | 12,15 | 12,37 | 11,87 | 12,14 | 0,43% | 2.010,00 |
| 06.01.2025 | 11,61 | 12,09 | 11,55 | 12,09 | 4,09% | 235,00 |
| 03.01.2025 | 10,98 | 11,72 | 10,92 | 11,61 | 5,87% | 562,00 |
| 02.01.2025 | 10,52 | 11,08 | 10,40 | 10,97 | 5,94% | 2.000,00 |
| 30.12.2024 | 10,52 | 10,59 | 10,34 | 10,35 | -0,75% | 10,00 |
| 27.12.2024 | 10,79 | 10,86 | 10,34 | 10,43 | -3,40% | 95,00 |
| 23.12.2024 | 11,08 | 11,14 | 10,59 | 10,80 | -1,14% | 519,00 |
| 20.12.2024 | 10,87 | 11,14 | 10,48 | 10,92 | 0,47% | 45,00 |
| 19.12.2024 | 10,88 | 11,11 | 10,72 | 10,87 | -0,25% | 260,00 |
| 18.12.2024 | 10,65 | 11,58 | 10,38 | 10,90 | 2,31% | 174,00 |
| 17.12.2024 | 10,85 | 10,88 | 10,58 | 10,65 | -1,79% | 25,00 |
| 16.12.2024 | 10,77 | 11,03 | 10,70 | 10,85 | 1,03% | - |
| 13.12.2024 | 10,90 | 11,00 | 10,57 | 10,74 | -1,57% | 60,00 |
| 12.12.2024 | 11,45 | 11,59 | 10,86 | 10,91 | -4,78% | 5.335,00 |
| 11.12.2024 | 11,74 | 12,12 | 11,43 | 11,45 | -2,49% | 4.033,00 |
| 10.12.2024 | 11,85 | 11,96 | 11,38 | 11,75 | -0,91% | 900,00 |
| 09.12.2024 | 11,85 | 11,97 | 11,53 | 11,85 | 0,57% | - |
| 06.12.2024 | 11,47 | 12,31 | 11,43 | 11,79 | 2,75% | 3.360,00 |
| 05.12.2024 | 12,01 | 12,08 | 11,09 | 11,47 | -4,50% | 1.143,00 |
| 04.12.2024 | 12,38 | 12,45 | 11,96 | 12,01 | -1,65% | 600,00 |
| 03.12.2024 | 11,53 | 12,41 | 11,39 | 12,21 | 5,89% | 3.772,00 |
| 02.12.2024 | 11,13 | 11,60 | 11,06 | 11,54 | 3,54% | 103,00 |
| 29.11.2024 | 11,01 | 11,38 | 10,93 | 11,14 | 1,18% | 593,00 |
| 28.11.2024 | 10,98 | 11,34 | 10,89 | 11,01 | 0,29% | 5,00 |
| 27.11.2024 | 11,02 | 11,17 | 10,73 | 10,98 | -0,74% | 510,00 |
| 26.11.2024 | 11,09 | 11,17 | 10,80 | 11,06 | -0,23% | - |
| 25.11.2024 | 10,96 | 11,55 | 10,94 | 11,09 | 1,17% | 3.155,00 |
| 22.11.2024 | 10,13 | 11,01 | 10,05 | 10,96 | 8,25% | 150,00 |
| 21.11.2024 | 10,03 | 10,20 | 9,89 | 10,12 | 0,93% | - |
| 20.11.2024 | 9,91 | 10,23 | 9,89 | 10,03 | 1,17% | - |
| 19.11.2024 | 9,95 | 10,05 | 9,77 | 9,91 | -0,36% | 2.300,00 |
| 18.11.2024 | 10,21 | 10,22 | 9,88 | 9,95 | -1,17% | 100,00 |
| 15.11.2024 | 10,20 | 10,20 | 9,97 | 10,07 | -1,35% | 425,00 |
| 14.11.2024 | 10,51 | 10,63 | 10,18 | 10,21 | -3,22% | 3.088,00 |
| 13.11.2024 | 10,59 | 10,78 | 10,48 | 10,55 | -0,47% | 537,00 |
| 12.11.2024 | 11,21 | 11,31 | 10,58 | 10,60 | -5,49% | 407,00 |
| 11.11.2024 | 11,21 | 11,51 | 11,12 | 11,21 | 0,00% | 528,00 |
| 08.11.2024 | 11,43 | 11,65 | 11,06 | 11,21 | -1,91% | 183,00 |
| 07.11.2024 | 11,02 | 11,63 | 10,88 | 11,43 | 3,68% | 1.563,00 |
| 06.11.2024 | 11,34 | 11,74 | 10,65 | 11,02 | -1,22% | 6.354,00 |
| 05.11.2024 | 11,16 | 11,28 | 10,99 | 11,16 | 0,01% | 308,00 |
| 04.11.2024 | 11,56 | 11,62 | 11,06 | 11,16 | -3,34% | 50,00 |
| 01.11.2024 | 11,20 | 11,91 | 11,02 | 11,54 | 2,86% | 2.939,00 |
| 31.10.2024 | 11,41 | 11,69 | 11,11 | 11,22 | -1,87% | 8.331,00 |
| 30.10.2024 | 11,30 | 11,81 | 10,52 | 11,44 | 5,88% | 11.723,00 |
| 29.10.2024 | 9,92 | 11,19 | 9,78 | 10,80 | 8,75% | 6.976,00 |
| 28.10.2024 | 9,68 | 10,01 | 9,68 | 9,93 | 2,64% | 400,00 |
| 25.10.2024 | 9,49 | 9,73 | 9,45 | 9,68 | 1,91% | 8,00 |
| 24.10.2024 | 9,42 | 9,56 | 9,38 | 9,49 | 0,80% | 250,00 |
| 23.10.2024 | 9,21 | 9,72 | 9,21 | 9,42 | 2,27% | - |
| 22.10.2024 | 9,53 | 9,61 | 9,21 | 9,21 | -3,36% | 350,00 |
| 21.10.2024 | 9,65 | 9,73 | 9,51 | 9,53 | -1,22% | - |
| 18.10.2024 | 9,69 | 9,80 | 9,60 | 9,65 | -0,48% | 1.417,00 |
| 17.10.2024 | 9,90 | 10,02 | 9,49 | 9,69 | -2,10% | 773,00 |
| 16.10.2024 | 10,13 | 10,20 | 9,80 | 9,90 | -2,22% | 87,00 |
| 15.10.2024 | 10,16 | 10,29 | 9,97 | 10,13 | -0,31% | 30,00 |
| 14.10.2024 | 10,17 | 10,28 | 9,96 | 10,16 | -0,09% | 156,00 |
| 11.10.2024 | 9,75 | 10,22 | 9,67 | 10,17 | 4,01% | 5.078,00 |
| 10.10.2024 | 9,76 | 9,91 | 9,62 | 9,78 | 0,21% | 200,00 |
| 09.10.2024 | 9,72 | 9,85 | 9,68 | 9,76 | 0,62% | - |
| 08.10.2024 | 9,57 | 9,76 | 9,46 | 9,70 | 1,28% | 453,00 |
| 07.10.2024 | 9,82 | 9,92 | 9,51 | 9,57 | -2,48% | 1.050,00 |
| 04.10.2024 | 9,74 | 10,01 | 9,65 | 9,82 | 0,88% | - |
| 03.10.2024 | 9,85 | 9,95 | 9,63 | 9,73 | -1,52% | 266,00 |
| 02.10.2024 | 9,42 | 9,89 | 9,29 | 9,88 | 4,94% | 4.440,00 |
| 01.10.2024 | 9,61 | 9,84 | 9,40 | 9,42 | -1,93% | 3.150,00 |
| 30.09.2024 | 9,73 | 9,86 | 9,60 | 9,60 | -1,34% | - |
| 27.09.2024 | 9,45 | 9,91 | 9,44 | 9,73 | 2,69% | 860,00 |
| 26.09.2024 | 9,51 | 9,78 | 9,41 | 9,48 | -1,01% | 3.380,00 |
| 25.09.2024 | 9,45 | 9,63 | 9,30 | 9,57 | 1,13% | 250,00 |
| 24.09.2024 | 9,17 | 9,71 | 9,16 | 9,47 | 3,27% | 100,00 |
| 23.09.2024 | 8,99 | 9,25 | 8,93 | 9,17 | 1,89% | - |
| 20.09.2024 | 9,02 | 9,09 | 8,90 | 9,00 | -0,28% | - |
| 19.09.2024 | 8,76 | 9,29 | 8,76 | 9,02 | 3,26% | 6.650,00 |
| 18.09.2024 | 8,47 | 8,86 | 8,45 | 8,74 | 3,07% | 100,00 |
| 17.09.2024 | 8,68 | 8,95 | 8,44 | 8,48 | -2,33% | 351,00 |
| 16.09.2024 | 8,62 | 8,84 | 8,13 | 8,68 | 1,11% | 35,00 |
| 13.09.2024 | 8,44 | 8,83 | 8,43 | 8,58 | 1,87% | 81,00 |