4,680$
-0,21%
Echtzeit-Aktienkurs Snap Inc.
Bid:
Ask:
Aktienkurse zur Snap Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 4,67 | 4,72 | 4,60 | 4,69 | -0,85% | 27.239.662,00 |
| 29.07.2026 | 4,75 | 4,90 | 4,72 | 4,73 | -0,84% | 24.678.303,00 |
| 28.07.2026 | 4,54 | 4,77 | 4,53 | 4,77 | 5,53% | 42.639.414,00 |
| 27.07.2026 | 4,41 | 4,56 | 4,40 | 4,52 | 3,91% | 30.278.634,00 |
| 24.07.2026 | 4,45 | 4,50 | 4,31 | 4,35 | -1,36% | 27.497.012,00 |
| 23.07.2026 | 4,40 | 4,45 | 4,28 | 4,41 | -1,34% | 32.980.563,00 |
| 22.07.2026 | 4,56 | 4,57 | 4,44 | 4,47 | -1,97% | 23.423.612,00 |
| 21.07.2026 | 4,53 | 4,64 | 4,51 | 4,56 | 0,00% | 21.101.649,00 |
| 20.07.2026 | 4,50 | 4,69 | 4,49 | 4,56 | 0,66% | 36.098.152,00 |
| 17.07.2026 | 4,60 | 4,65 | 4,43 | 4,53 | -3,41% | 42.844.206,00 |
| 16.07.2026 | 4,78 | 4,81 | 4,53 | 4,69 | -1,47% | 40.886.212,00 |
| 15.07.2026 | 4,75 | 4,88 | 4,74 | 4,76 | 1,71% | 42.156.668,00 |
| 14.07.2026 | 4,60 | 4,71 | 4,57 | 4,68 | 0,43% | 29.871.730,00 |
| 13.07.2026 | 4,70 | 4,78 | 4,64 | 4,66 | -0,43% | 25.856.622,00 |
| 10.07.2026 | 4,77 | 4,87 | 4,64 | 4,68 | -0,43% | 28.281.877,00 |
| 09.07.2026 | 4,57 | 4,70 | 4,50 | 4,70 | 1,51% | 26.094.699,00 |
| 08.07.2026 | 4,59 | 4,65 | 4,51 | 4,63 | -0,43% | 30.875.081,00 |
| 07.07.2026 | 4,78 | 4,81 | 4,61 | 4,65 | -2,11% | 36.728.219,00 |
| 06.07.2026 | 4,82 | 4,88 | 4,71 | 4,75 | -1,86% | 29.555.569,00 |
| 02.07.2026 | 4,74 | 4,87 | 4,74 | 4,84 | 1,89% | 37.376.861,00 |
| 01.07.2026 | 4,52 | 4,83 | 4,51 | 4,75 | 6,98% | 50.237.676,00 |
| 30.06.2026 | 4,40 | 4,48 | 4,35 | 4,44 | 0,45% | 37.102.667,00 |
| 29.06.2026 | 4,53 | 4,55 | 4,37 | 4,42 | 0,23% | 63.065.817,00 |
| 26.06.2026 | 4,32 | 4,43 | 4,27 | 4,41 | 1,61% | 42.021.431,00 |
| 25.06.2026 | 4,50 | 4,51 | 4,28 | 4,34 | -4,19% | 45.145.239,00 |
| 24.06.2026 | 4,44 | 4,57 | 4,35 | 4,53 | 1,57% | 42.621.456,00 |
| 23.06.2026 | 4,53 | 4,65 | 4,42 | 4,46 | -3,67% | 46.011.524,00 |
| 22.06.2026 | 4,60 | 4,81 | 4,52 | 4,63 | -0,64% | 48.312.845,00 |
| 18.06.2026 | 4,71 | 4,80 | 4,63 | 4,66 | -1,69% | 60.953.766,00 |
| 17.06.2026 | 5,07 | 5,07 | 4,70 | 4,74 | -8,14% | 70.920.556,00 |
| 16.06.2026 | 5,72 | 5,94 | 5,10 | 5,16 | -9,63% | 101.212.992,00 |
| 15.06.2026 | 5,39 | 5,74 | 5,38 | 5,71 | 8,56% | 46.947.292,00 |
| 12.06.2026 | 5,34 | 5,42 | 5,16 | 5,26 | -1,31% | 32.795.627,00 |
| 11.06.2026 | 5,32 | 5,34 | 5,11 | 5,33 | -0,93% | 31.985.105,00 |
| 10.06.2026 | 5,49 | 5,52 | 5,31 | 5,38 | -3,76% | 33.674.621,00 |
| 09.06.2026 | 5,67 | 5,78 | 5,27 | 5,59 | -1,06% | 40.800.872,00 |
| 08.06.2026 | 5,79 | 5,79 | 5,49 | 5,65 | -1,91% | 41.904.046,00 |
| 05.06.2026 | 6,08 | 6,18 | 5,74 | 5,76 | -5,11% | 36.650.384,00 |
| 04.06.2026 | 5,79 | 6,19 | 5,76 | 6,07 | 5,93% | 59.188.531,00 |
| 03.06.2026 | 5,69 | 5,76 | 5,58 | 5,73 | -0,52% | 32.999.360,00 |
| 02.06.2026 | 5,77 | 5,84 | 5,65 | 5,76 | -1,71% | 37.636.291,00 |
| 01.06.2026 | 5,79 | 5,99 | 5,79 | 5,86 | 2,63% | 41.150.023,00 |
| 29.05.2026 | 5,92 | 5,95 | 5,69 | 5,71 | -3,38% | 101.982.040,00 |
| 28.05.2026 | 5,87 | 5,95 | 5,74 | 5,91 | 0,51% | 25.247.991,00 |
| 27.05.2026 | 5,74 | 5,92 | 5,74 | 5,88 | 2,26% | 27.114.766,00 |
| 26.05.2026 | 5,66 | 5,84 | 5,63 | 5,75 | 0,52% | 25.635.670,00 |
| 22.05.2026 | 5,72 | 5,84 | 5,65 | 5,72 | 0,53% | 21.693.939,00 |
| 21.05.2026 | 5,54 | 5,89 | 5,49 | 5,69 | 1,25% | 30.917.474,00 |
| 20.05.2026 | 5,50 | 5,65 | 5,36 | 5,62 | 1,26% | 25.163.034,00 |
| 19.05.2026 | 5,67 | 5,77 | 5,48 | 5,55 | -2,12% | 31.537.310,00 |
| 18.05.2026 | 5,52 | 5,71 | 5,46 | 5,67 | 2,53% | 44.527.031,00 |
| 15.05.2026 | 5,33 | 5,63 | 5,26 | 5,53 | 3,17% | 38.028.867,00 |
| 14.05.2026 | 5,46 | 5,52 | 5,18 | 5,36 | -4,46% | 56.060.410,00 |
| 13.05.2026 | 5,49 | 5,68 | 5,31 | 5,61 | 1,08% | 40.489.307,00 |
| 12.05.2026 | 5,70 | 5,75 | 5,44 | 5,55 | -3,48% | 43.956.407,00 |
| 11.05.2026 | 6,00 | 6,10 | 5,65 | 5,75 | -5,43% | 45.752.688,00 |
| 08.05.2026 | 5,91 | 6,09 | 5,71 | 6,08 | 1,67% | 40.082.028,00 |
| 07.05.2026 | 5,67 | 6,29 | 5,59 | 5,98 | -2,13% | 87.296.976,00 |
| 06.05.2026 | 6,20 | 6,22 | 6,01 | 6,11 | 0,00% | 66.321.601,00 |
| 05.05.2026 | 6,33 | 6,36 | 6,06 | 6,11 | -0,97% | 51.862.647,00 |
| 04.05.2026 | 6,24 | 6,30 | 6,13 | 6,17 | -1,91% | 35.323.644,00 |
| 01.05.2026 | 6,20 | 6,34 | 6,10 | 6,29 | 3,62% | 35.456.946,00 |
| 30.04.2026 | 6,02 | 6,10 | 5,88 | 6,07 | 1,51% | 34.000.871,00 |
| 29.04.2026 | 5,90 | 6,03 | 5,81 | 5,98 | 0,50% | 30.063.798,00 |
| 28.04.2026 | 6,00 | 6,14 | 5,93 | 5,95 | -1,82% | 31.549.578,00 |
| 27.04.2026 | 5,78 | 6,20 | 5,76 | 6,06 | 7,26% | 52.882.882,00 |
| 24.04.2026 | 5,59 | 5,69 | 5,48 | 5,65 | 1,44% | 32.743.694,00 |
| 23.04.2026 | 5,75 | 5,80 | 5,46 | 5,57 | -4,62% | 46.139.045,00 |
| 22.04.2026 | 5,73 | 5,94 | 5,70 | 5,84 | 3,55% | 32.807.098,00 |
| 21.04.2026 | 5,97 | 6,00 | 5,61 | 5,64 | -6,00% | 56.901.648,00 |
| 20.04.2026 | 5,98 | 6,05 | 5,81 | 6,00 | -0,50% | 46.929.102,00 |
| 17.04.2026 | 6,15 | 6,21 | 5,95 | 6,03 | 0,17% | 64.356.287,00 |
| 16.04.2026 | 6,13 | 6,21 | 5,94 | 6,02 | -0,33% | 78.534.026,00 |
| 15.04.2026 | 6,05 | 6,15 | 5,83 | 6,04 | 7,86% | 150.400.084,00 |
| 14.04.2026 | 5,24 | 5,64 | 5,22 | 5,60 | 8,74% | 82.708.003,00 |
| 13.04.2026 | 4,76 | 5,16 | 4,76 | 5,15 | 6,85% | 53.615.810,00 |
| 10.04.2026 | 5,04 | 5,16 | 4,74 | 4,82 | -2,63% | 52.405.373,00 |
| 09.04.2026 | 4,71 | 4,96 | 4,62 | 4,95 | 4,65% | 57.384.640,00 |
| 08.04.2026 | 5,03 | 5,08 | 4,71 | 4,73 | -1,46% | 59.911.442,00 |
| 07.04.2026 | 4,72 | 4,87 | 4,64 | 4,80 | 1,91% | 43.597.467,00 |
| 06.04.2026 | 4,64 | 4,85 | 4,57 | 4,71 | 1,73% | 51.981.951,00 |
| 02.04.2026 | 4,74 | 4,86 | 4,55 | 4,63 | -5,51% | 62.470.649,00 |
| 01.04.2026 | 4,62 | 4,92 | 4,61 | 4,90 | 6,52% | 76.932.777,00 |
| 31.03.2026 | 4,08 | 4,64 | 4,05 | 4,60 | 14,43% | 118.264.234,00 |
| 30.03.2026 | 3,94 | 4,15 | 3,89 | 4,02 | 2,29% | 87.123.341,00 |
| 27.03.2026 | 3,94 | 3,97 | 3,81 | 3,93 | -2,00% | 51.014.061,00 |
| 26.03.2026 | 4,42 | 4,50 | 3,90 | 4,01 | -10,69% | 103.713.386,00 |
| 25.03.2026 | 4,45 | 4,56 | 4,41 | 4,49 | 2,98% | 34.991.048,00 |
| 24.03.2026 | 4,49 | 4,49 | 4,31 | 4,36 | -3,33% | 35.200.197,00 |
| 23.03.2026 | 4,50 | 4,60 | 4,46 | 4,51 | 0,67% | 31.648.768,00 |
| 20.03.2026 | 4,55 | 4,58 | 4,42 | 4,48 | -1,75% | 32.799.032,00 |
| 19.03.2026 | 4,55 | 4,64 | 4,50 | 4,56 | -1,30% | 30.542.292,00 |
| 18.03.2026 | 4,58 | 4,74 | 4,56 | 4,62 | -0,65% | 29.380.932,00 |
| 17.03.2026 | 4,72 | 4,82 | 4,63 | 4,65 | -0,64% | 28.446.136,00 |
| 16.03.2026 | 4,62 | 4,70 | 4,55 | 4,68 | 2,63% | 39.344.346,00 |
| 13.03.2026 | 4,69 | 4,72 | 4,52 | 4,56 | -1,94% | 45.615.723,00 |
| 12.03.2026 | 4,78 | 4,94 | 4,64 | 4,65 | -4,32% | 47.032.957,00 |
| 11.03.2026 | 4,96 | 5,04 | 4,78 | 4,86 | -1,02% | 51.554.974,00 |
| 10.03.2026 | 5,15 | 5,16 | 4,87 | 4,91 | -4,29% | 58.240.636,00 |
| 09.03.2026 | 5,07 | 5,17 | 4,93 | 5,13 | -0,58% | 34.295.396,00 |