8,570$
-0,12%
Echtzeit-Aktienkurs Snap Inc.
Bid:
Ask:
Aktienkurse zur Snap Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 8,35 | 8,66 | 8,31 | 8,57 | -0,12% | 56.732.244,00 |
| 13.11.2025 | 8,94 | 9,05 | 8,55 | 8,58 | -5,61% | 60.346.793,00 |
| 12.11.2025 | 8,85 | 9,13 | 8,76 | 9,09 | 3,77% | 50.692.593,00 |
| 11.11.2025 | 8,68 | 8,89 | 8,60 | 8,76 | 0,81% | 49.820.461,00 |
| 10.11.2025 | 8,32 | 8,76 | 8,23 | 8,69 | 5,85% | 76.928.856,00 |
| 07.11.2025 | 7,91 | 8,24 | 7,91 | 8,21 | 2,50% | 70.167.815,00 |
| 06.11.2025 | 8,58 | 8,63 | 7,87 | 8,01 | 9,73% | 160.149.732,00 |
| 05.11.2025 | 7,37 | 7,49 | 7,22 | 7,30 | -2,28% | 88.335.132,00 |
| 04.11.2025 | 7,62 | 7,67 | 7,45 | 7,47 | -4,48% | 43.654.818,00 |
| 03.11.2025 | 7,78 | 7,93 | 7,64 | 7,82 | 0,26% | 41.303.143,00 |
| 31.10.2025 | 7,68 | 7,82 | 7,63 | 7,80 | 2,63% | 45.281.810,00 |
| 30.10.2025 | 7,61 | 7,88 | 7,48 | 7,60 | -1,81% | 45.499.476,00 |
| 29.10.2025 | 7,74 | 7,91 | 7,68 | 7,74 | 0,00% | 35.751.690,00 |
| 28.10.2025 | 7,85 | 7,88 | 7,73 | 7,74 | -2,15% | 40.228.004,00 |
| 27.10.2025 | 8,07 | 8,07 | 7,89 | 7,91 | -0,50% | 34.843.961,00 |
| 24.10.2025 | 7,80 | 8,03 | 7,80 | 7,95 | 1,02% | 47.645.605,00 |
| 23.10.2025 | 7,75 | 7,96 | 7,71 | 7,87 | 1,29% | 25.979.857,00 |
| 22.10.2025 | 7,82 | 7,93 | 7,65 | 7,77 | -1,02% | 41.326.474,00 |
| 21.10.2025 | 7,73 | 7,94 | 7,66 | 7,85 | 1,55% | 32.594.597,00 |
| 20.10.2025 | 7,73 | 7,80 | 7,65 | 7,73 | 1,05% | 28.562.889,00 |
| 17.10.2025 | 7,63 | 7,79 | 7,63 | 7,65 | -1,42% | 37.668.353,00 |
| 16.10.2025 | 7,91 | 8,03 | 7,63 | 7,76 | -1,90% | 49.602.563,00 |
| 15.10.2025 | 8,01 | 8,10 | 7,76 | 7,91 | -0,13% | 39.496.945,00 |
| 14.10.2025 | 7,86 | 8,09 | 7,77 | 7,92 | -1,61% | 41.087.115,00 |
| 13.10.2025 | 8,03 | 8,09 | 7,93 | 8,05 | 3,47% | 43.786.077,00 |
| 10.10.2025 | 8,42 | 8,56 | 7,77 | 7,78 | -7,16% | 79.016.524,00 |
| 09.10.2025 | 8,42 | 8,52 | 8,22 | 8,38 | -0,59% | 101.433.101,00 |
| 08.10.2025 | 8,16 | 8,44 | 8,08 | 8,43 | 3,69% | 133.783.823,00 |
| 07.10.2025 | 8,57 | 8,57 | 8,11 | 8,13 | -4,58% | 104.189.344,00 |
| 06.10.2025 | 8,56 | 8,88 | 8,22 | 8,52 | -0,29% | 131.995.794,00 |
| 03.10.2025 | 8,27 | 8,71 | 8,23 | 8,55 | 3,95% | 8.564.007,00 |
| 02.10.2025 | 7,77 | 8,22 | 7,70 | 8,22 | 6,61% | 120.301.461,00 |
| 01.10.2025 | 7,54 | 7,86 | 7,52 | 7,71 | 0,00% | 182.672.163,00 |
| 30.09.2025 | 8,38 | 8,45 | 7,60 | 7,71 | -8,21% | 266.036.035,00 |
| 29.09.2025 | 8,32 | 8,74 | 8,28 | 8,40 | 1,57% | 186.852.692,00 |
| 26.09.2025 | 8,33 | 8,33 | 8,15 | 8,27 | -0,72% | 157.895.494,00 |
| 25.09.2025 | 8,26 | 8,35 | 8,05 | 8,33 | 1,34% | 246.663.921,00 |
| 24.09.2025 | 8,48 | 8,51 | 8,12 | 8,22 | -2,38% | 142.908.282,00 |
| 23.09.2025 | 8,59 | 8,86 | 8,32 | 8,42 | -1,29% | 147.535.490,00 |
| 22.09.2025 | 8,98 | 9,28 | 8,45 | 8,53 | 4,53% | 216.974.214,00 |
| 19.09.2025 | 8,47 | 8,48 | 8,03 | 8,16 | -3,32% | 194.706.918,00 |
| 18.09.2025 | 8,10 | 8,52 | 8,10 | 8,44 | 5,63% | 197.599.341,00 |
| 17.09.2025 | 7,79 | 8,25 | 7,73 | 7,99 | 3,23% | 149.249.157,00 |
| 16.09.2025 | 7,46 | 7,77 | 7,42 | 7,74 | 3,75% | 153.629.246,00 |
| 15.09.2025 | 7,27 | 7,64 | 7,27 | 7,46 | 1,63% | 141.471.253,00 |
| 12.09.2025 | 7,27 | 7,34 | 7,17 | 7,34 | 0,69% | 87.512.591,00 |
| 11.09.2025 | 7,08 | 7,40 | 7,07 | 7,29 | 3,40% | 107.121.124,00 |
| 10.09.2025 | 7,24 | 7,24 | 7,04 | 7,05 | -3,16% | 87.807.019,00 |
| 09.09.2025 | 7,19 | 7,33 | 7,13 | 7,28 | 0,83% | 91.546.545,00 |
| 08.09.2025 | 7,29 | 7,31 | 7,11 | 7,22 | -1,23% | 90.378.146,00 |
| 05.09.2025 | 7,20 | 7,33 | 7,08 | 7,31 | 3,10% | 102.087.221,00 |
| 04.09.2025 | 7,23 | 7,25 | 7,08 | 7,09 | -2,21% | 69.150.725,00 |
| 03.09.2025 | 7,42 | 7,64 | 7,20 | 7,25 | -1,09% | 90.904.086,00 |
| 02.09.2025 | 7,01 | 7,34 | 6,90 | 7,33 | 2,66% | 102.667.438,00 |
| 29.08.2025 | 7,12 | 7,33 | 7,09 | 7,14 | 0,56% | 78.002.356,00 |
| 28.08.2025 | 7,05 | 7,14 | 7,01 | 7,10 | 1,57% | 55.139.345,00 |
| 27.08.2025 | 7,02 | 7,07 | 6,99 | 6,99 | -0,43% | 31.545.238,00 |
| 26.08.2025 | 7,03 | 7,10 | 6,98 | 7,02 | 0,29% | 50.643.695,00 |
| 25.08.2025 | 7,15 | 7,19 | 6,99 | 7,00 | -2,78% | 57.485.973,00 |
| 22.08.2025 | 7,04 | 7,33 | 7,04 | 7,20 | 2,13% | 62.429.494,00 |
| 21.08.2025 | 7,11 | 7,12 | 7,03 | 7,05 | -1,54% | 42.319.263,00 |
| 20.08.2025 | 7,13 | 7,21 | 6,99 | 7,16 | -0,28% | 54.234.108,00 |
| 19.08.2025 | 7,39 | 7,41 | 7,14 | 7,18 | -2,18% | 44.903.380,00 |
| 18.08.2025 | 7,14 | 7,37 | 7,09 | 7,34 | 2,66% | 42.677.797,00 |
| 15.08.2025 | 7,12 | 7,30 | 7,10 | 7,15 | 0,99% | 46.882.359,00 |
| 14.08.2025 | 7,24 | 7,28 | 7,06 | 7,08 | -3,28% | 56.699.129,00 |
| 13.08.2025 | 7,28 | 7,35 | 7,20 | 7,32 | 0,69% | 53.045.345,00 |
| 12.08.2025 | 7,23 | 7,29 | 7,12 | 7,27 | 1,11% | 36.370.712,00 |
| 11.08.2025 | 7,42 | 7,47 | 7,16 | 7,19 | -2,97% | 51.184.838,00 |
| 08.08.2025 | 7,41 | 7,56 | 7,39 | 7,41 | -1,72% | 49.914.993,00 |
| 07.08.2025 | 7,85 | 7,94 | 7,45 | 7,54 | -3,08% | 82.185.733,00 |
| 06.08.2025 | 7,50 | 7,85 | 7,27 | 7,78 | -17,15% | 184.689.292,00 |
| 05.08.2025 | 9,49 | 9,55 | 9,22 | 9,39 | -0,84% | 58.758.080,00 |
| 04.08.2025 | 9,14 | 9,54 | 9,13 | 9,47 | 4,64% | 42.125.513,00 |
| 01.08.2025 | 9,15 | 9,20 | 8,88 | 9,05 | -4,03% | 37.654.533,00 |
| 31.07.2025 | 9,48 | 9,77 | 9,39 | 9,43 | 1,18% | 56.911.393,00 |
| 30.07.2025 | 9,36 | 9,43 | 9,20 | 9,32 | -0,11% | 31.551.926,00 |
| 29.07.2025 | 9,69 | 9,70 | 9,31 | 9,33 | -3,72% | 37.113.968,00 |
| 28.07.2025 | 9,88 | 9,90 | 9,56 | 9,69 | -0,82% | 51.128.435,00 |
| 25.07.2025 | 9,77 | 9,81 | 9,56 | 9,77 | 0,31% | 30.500.004,00 |
| 24.07.2025 | 10,07 | 10,08 | 9,69 | 9,74 | -3,28% | 37.997.045,00 |
| 23.07.2025 | 10,33 | 10,37 | 10,01 | 10,07 | -2,71% | 28.113.137,00 |
| 22.07.2025 | 9,96 | 10,41 | 9,89 | 10,35 | 4,76% | 38.649.585,00 |
| 21.07.2025 | 10,17 | 10,30 | 9,84 | 9,88 | -1,30% | 36.573.112,00 |
| 18.07.2025 | 9,92 | 10,07 | 9,85 | 10,01 | 1,01% | 28.026.569,00 |
| 17.07.2025 | 9,65 | 10,10 | 9,63 | 9,91 | 2,59% | 46.351.387,00 |
| 16.07.2025 | 9,55 | 9,67 | 9,22 | 9,66 | 1,90% | 45.426.287,00 |
| 15.07.2025 | 9,69 | 9,84 | 9,47 | 9,48 | -0,63% | 41.629.511,00 |
| 14.07.2025 | 9,09 | 9,57 | 9,06 | 9,54 | 4,72% | 36.622.096,00 |
| 11.07.2025 | 9,29 | 9,41 | 9,06 | 9,11 | -2,46% | 24.968.634,00 |
| 10.07.2025 | 9,17 | 9,40 | 9,03 | 9,34 | 2,41% | 39.334.000,00 |
| 09.07.2025 | 9,28 | 9,38 | 9,02 | 9,12 | -2,15% | 41.919.554,00 |
| 08.07.2025 | 9,30 | 9,35 | 9,15 | 9,32 | 1,41% | 24.428.182,00 |
| 07.07.2025 | 9,16 | 9,33 | 9,10 | 9,19 | -0,86% | 23.706.269,00 |
| 03.07.2025 | 9,41 | 9,46 | 9,19 | 9,27 | -1,17% | 21.788.698,00 |
| 02.07.2025 | 9,37 | 9,62 | 9,32 | 9,38 | 0,32% | 47.856.285,00 |
| 01.07.2025 | 9,00 | 9,53 | 8,91 | 9,35 | 7,59% | 73.718.981,00 |
| 30.06.2025 | 8,85 | 8,86 | 8,59 | 8,69 | -0,34% | 32.311.425,00 |
| 27.06.2025 | 8,30 | 8,95 | 8,23 | 8,72 | 7,13% | 63.313.578,00 |
| 26.06.2025 | 8,11 | 8,19 | 8,01 | 8,14 | 1,37% | 28.928.382,00 |