10,595$
-0,33%
Echtzeit-Aktienkurs Snap Inc.
Bid:
Ask:
Aktienkurse zur Snap Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 10,66 | 10,79 | 10,36 | 10,60 | -0,33% | 1.486.493,00 |
| 05.02.2025 | 11,54 | 11,57 | 10,59 | 10,63 | -8,36% | 89.761.800,00 |
| 04.02.2025 | 11,22 | 11,71 | 11,19 | 11,60 | 3,85% | 47.131.412,00 |
| 03.02.2025 | 11,00 | 11,30 | 10,96 | 11,17 | -1,06% | 56.034.471,00 |
| 31.01.2025 | 11,43 | 11,73 | 11,26 | 11,29 | -0,53% | 23.140.849,00 |
| 30.01.2025 | 11,65 | 11,67 | 11,14 | 11,35 | -2,41% | 19.774.040,00 |
| 29.01.2025 | 11,23 | 11,77 | 11,19 | 11,63 | 3,93% | 26.880.907,00 |
| 28.01.2025 | 10,91 | 11,20 | 10,77 | 11,19 | 3,13% | 20.934.557,00 |
| 27.01.2025 | 10,59 | 11,19 | 10,59 | 10,85 | -0,37% | 22.862.219,00 |
| 24.01.2025 | 10,65 | 10,90 | 10,65 | 10,89 | 2,93% | 19.712.193,00 |
| 23.01.2025 | 10,41 | 10,67 | 10,40 | 10,58 | 1,15% | 18.944.657,00 |
| 22.01.2025 | 10,68 | 10,76 | 10,45 | 10,46 | -0,95% | 23.873.190,00 |
| 21.01.2025 | 10,92 | 10,98 | 10,54 | 10,56 | -2,76% | 33.344.394,00 |
| 17.01.2025 | 11,36 | 11,60 | 10,80 | 10,86 | -3,21% | 48.260.557,00 |
| 16.01.2025 | 11,38 | 11,65 | 11,17 | 11,22 | -5,24% | 37.294.917,00 |
| 15.01.2025 | 11,68 | 12,35 | 11,62 | 11,84 | 4,41% | 33.725.735,00 |
| 14.01.2025 | 11,78 | 11,81 | 11,29 | 11,34 | -6,67% | 36.951.433,00 |
| 13.01.2025 | 12,24 | 12,45 | 11,94 | 12,15 | -2,57% | 20.690.494,00 |
| 10.01.2025 | 11,94 | 13,28 | 11,88 | 12,47 | 3,57% | 54.521.155,00 |
| 08.01.2025 | 12,30 | 12,59 | 11,93 | 12,04 | -4,06% | 25.644.808,00 |
| 07.01.2025 | 12,65 | 12,87 | 12,31 | 12,55 | -0,16% | 27.390.470,00 |
| 06.01.2025 | 12,10 | 12,59 | 11,98 | 12,57 | 5,01% | 25.948.840,00 |
| 03.01.2025 | 11,46 | 12,08 | 11,45 | 11,97 | 6,49% | 25.565.629,00 |
| 02.01.2025 | 10,97 | 11,38 | 10,78 | 11,24 | 4,36% | 16.354.996,00 |
| 31.12.2024 | 10,86 | 11,00 | 10,75 | 10,77 | -0,83% | 14.617.090,00 |
| 30.12.2024 | 10,72 | 11,00 | 10,57 | 10,86 | -1,18% | 27.091.638,00 |
| 27.12.2024 | 11,16 | 11,18 | 10,77 | 10,99 | -1,87% | 22.670.505,00 |
| 26.12.2024 | 11,10 | 11,38 | 11,07 | 11,20 | 0,18% | 12.348.486,00 |
| 24.12.2024 | 11,27 | 11,28 | 11,12 | 11,18 | -0,71% | 7.892.415,00 |
| 23.12.2024 | 11,53 | 11,59 | 11,00 | 11,26 | -1,23% | 35.181.065,00 |
| 20.12.2024 | 11,01 | 11,63 | 10,95 | 11,40 | 0,88% | 38.555.442,00 |
| 19.12.2024 | 11,31 | 11,57 | 11,14 | 11,30 | 0,71% | 26.253.483,00 |
| 18.12.2024 | 11,16 | 12,16 | 10,86 | 11,22 | 0,36% | 49.181.037,00 |
| 17.12.2024 | 11,34 | 11,43 | 11,12 | 11,18 | -1,41% | 19.717.449,00 |
| 16.12.2024 | 11,36 | 11,57 | 11,21 | 11,34 | 0,27% | 21.650.674,00 |
| 13.12.2024 | 11,41 | 11,55 | 11,08 | 11,31 | -0,62% | 17.823.787,00 |
| 12.12.2024 | 11,94 | 11,96 | 11,37 | 11,38 | -5,17% | 22.918.623,00 |
| 11.12.2024 | 12,42 | 12,74 | 11,99 | 12,00 | -3,30% | 20.837.491,00 |
| 10.12.2024 | 12,50 | 12,57 | 11,99 | 12,41 | -0,72% | 32.840.025,00 |
| 09.12.2024 | 12,50 | 12,63 | 12,20 | 12,50 | 0,48% | 30.681.911,00 |
| 06.12.2024 | 12,37 | 13,02 | 12,22 | 12,44 | 2,22% | 58.197.712,00 |
| 05.12.2024 | 12,50 | 12,59 | 11,72 | 12,17 | -3,57% | 41.591.605,00 |
| 04.12.2024 | 12,92 | 12,93 | 12,58 | 12,62 | -1,87% | 15.823.081,00 |
| 03.12.2024 | 12,09 | 13,05 | 11,96 | 12,86 | 6,19% | 30.665.019,00 |
| 02.12.2024 | 11,78 | 12,18 | 11,59 | 12,11 | 2,54% | 27.965.785,00 |
| 29.11.2024 | 11,69 | 12,02 | 11,67 | 11,81 | 1,72% | 8.966.716,00 |
| 27.11.2024 | 11,68 | 11,79 | 11,35 | 11,61 | 0,09% | 14.145.986,00 |
| 26.11.2024 | 11,55 | 11,63 | 11,30 | 11,60 | 0,00% | 25.525.599,00 |
| 25.11.2024 | 11,55 | 12,14 | 11,53 | 11,60 | 1,58% | 29.029.179,00 |
| 22.11.2024 | 10,52 | 11,47 | 10,50 | 11,42 | 7,43% | 39.166.023,00 |
| 21.11.2024 | 10,56 | 10,70 | 10,40 | 10,63 | 0,38% | 21.430.697,00 |
| 20.11.2024 | 10,54 | 11,00 | 10,46 | 10,59 | 0,76% | 17.146.866,00 |
| 19.11.2024 | 10,43 | 10,62 | 10,42 | 10,51 | -0,38% | 20.429.378,00 |
| 18.11.2024 | 10,59 | 10,69 | 10,46 | 10,55 | -0,47% | 34.411.248,00 |
| 15.11.2024 | 10,71 | 10,71 | 10,49 | 10,60 | -1,49% | 20.919.152,00 |
| 14.11.2024 | 11,11 | 11,18 | 10,70 | 10,76 | -3,15% | 21.191.399,00 |
| 13.11.2024 | 11,27 | 11,39 | 11,07 | 11,11 | -1,33% | 20.456.367,00 |
| 12.11.2024 | 11,87 | 11,91 | 11,23 | 11,26 | -5,85% | 27.738.642,00 |
| 11.11.2024 | 12,10 | 12,26 | 11,93 | 11,96 | -0,42% | 24.114.060,00 |
| 08.11.2024 | 12,41 | 12,45 | 11,87 | 12,01 | -3,77% | 39.240.040,00 |
| 07.11.2024 | 11,89 | 12,59 | 11,87 | 12,48 | 5,67% | 29.747.510,00 |
| 06.11.2024 | 12,16 | 12,36 | 11,40 | 11,81 | -3,12% | 36.308.413,00 |
| 05.11.2024 | 12,21 | 12,33 | 11,97 | 12,19 | 0,58% | 19.612.374,00 |
| 04.11.2024 | 12,36 | 12,47 | 12,06 | 12,12 | -3,27% | 22.827.612,00 |
| 01.11.2024 | 12,25 | 12,93 | 11,97 | 12,53 | 3,04% | 49.753.791,00 |
| 31.10.2024 | 12,57 | 12,73 | 12,08 | 12,16 | -3,65% | 75.098.895,00 |
| 30.10.2024 | 11,53 | 12,83 | 11,41 | 12,62 | 15,89% | 101.957.636,00 |
| 29.10.2024 | 10,75 | 10,93 | 10,54 | 10,89 | 1,68% | 47.289.554,00 |
| 28.10.2024 | 10,63 | 10,84 | 10,54 | 10,71 | 2,49% | 23.059.476,00 |
| 25.10.2024 | 10,33 | 10,54 | 10,29 | 10,45 | 1,75% | 18.672.513,00 |
| 24.10.2024 | 10,20 | 10,33 | 10,12 | 10,27 | 1,18% | 16.805.420,00 |
| 23.10.2024 | 10,21 | 10,48 | 10,06 | 10,15 | 1,70% | 32.048.437,00 |
| 22.10.2024 | 10,16 | 10,26 | 9,94 | 9,98 | -3,39% | 28.782.488,00 |
| 21.10.2024 | 10,45 | 10,56 | 10,29 | 10,33 | -1,53% | 16.736.651,00 |
| 18.10.2024 | 10,56 | 10,65 | 10,42 | 10,49 | 0,29% | 15.179.626,00 |
| 17.10.2024 | 10,60 | 10,69 | 10,26 | 10,46 | -2,79% | 28.630.877,00 |
| 16.10.2024 | 11,05 | 11,10 | 10,67 | 10,76 | -2,54% | 23.887.027,00 |
| 15.10.2024 | 11,05 | 11,21 | 10,86 | 11,04 | -0,09% | 16.307.461,00 |
| 14.10.2024 | 11,02 | 11,20 | 10,86 | 11,05 | -0,72% | 20.137.291,00 |
| 11.10.2024 | 10,55 | 11,19 | 10,55 | 11,13 | 4,41% | 17.306.013,00 |
| 10.10.2024 | 10,54 | 10,82 | 10,52 | 10,66 | -0,19% | 14.416.268,00 |
| 09.10.2024 | 10,69 | 10,79 | 10,61 | 10,68 | 0,09% | 10.641.583,00 |
| 08.10.2024 | 10,46 | 10,71 | 10,39 | 10,67 | 1,81% | 13.526.422,00 |
| 07.10.2024 | 10,79 | 10,89 | 10,42 | 10,48 | -2,96% | 17.747.126,00 |
| 04.10.2024 | 10,94 | 10,98 | 10,62 | 10,80 | 0,56% | 15.521.334,00 |
| 03.10.2024 | 10,63 | 10,95 | 10,60 | 10,74 | -1,29% | 15.004.973,00 |
| 02.10.2024 | 10,32 | 10,91 | 10,30 | 10,88 | 4,41% | 22.021.745,00 |
| 01.10.2024 | 10,78 | 10,91 | 10,40 | 10,42 | -2,62% | 19.088.163,00 |
| 30.09.2024 | 10,81 | 10,99 | 10,68 | 10,70 | -1,56% | 22.512.915,00 |
| 27.09.2024 | 10,80 | 11,07 | 10,75 | 10,87 | 2,94% | 25.500.917,00 |
| 26.09.2024 | 10,88 | 10,93 | 10,50 | 10,56 | -0,28% | 24.641.542,00 |
| 25.09.2024 | 10,59 | 10,80 | 10,55 | 10,59 | 0,19% | 25.174.744,00 |
| 24.09.2024 | 10,40 | 10,67 | 10,22 | 10,57 | 3,63% | 29.635.437,00 |
| 23.09.2024 | 10,16 | 10,28 | 9,94 | 10,20 | 1,49% | 31.617.604,00 |
| 20.09.2024 | 10,02 | 10,15 | 9,92 | 10,05 | -0,20% | 33.630.752,00 |
| 19.09.2024 | 9,99 | 10,34 | 9,81 | 10,07 | 4,14% | 36.930.316,00 |
| 18.09.2024 | 9,44 | 9,88 | 9,40 | 9,67 | 2,65% | 32.468.114,00 |
| 17.09.2024 | 9,80 | 9,96 | 9,39 | 9,42 | -2,28% | 28.155.429,00 |
| 16.09.2024 | 9,35 | 9,83 | 9,04 | 9,64 | 1,26% | 38.846.027,00 |
| 13.09.2024 | 9,49 | 9,79 | 9,47 | 9,52 | 2,15% | 30.647.688,00 |