4,414€
0,46%
Echtzeit-Aktienkurs Snap Inc.
Bid:
Ask:
Aktienkurse zur Snap Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 4,38 | 4,46 | 4,30 | 4,41 | 0,25% | 101.474,00 |
| 26.02.2026 | 4,25 | 4,48 | 4,25 | 4,39 | 3,02% | 116.592,00 |
| 25.02.2026 | 4,23 | 4,27 | 4,19 | 4,27 | 0,57% | 24.978,00 |
| 24.02.2026 | 4,23 | 4,28 | 4,18 | 4,24 | 1,56% | 13.703,00 |
| 23.02.2026 | 4,32 | 4,33 | 4,18 | 4,18 | -4,15% | 22.091,00 |
| 20.02.2026 | 4,24 | 4,42 | 4,20 | 4,36 | 3,44% | 82.943,00 |
| 19.02.2026 | 4,20 | 4,21 | 4,07 | 4,21 | 2,43% | 29.684,00 |
| 18.02.2026 | 4,02 | 4,19 | 3,95 | 4,11 | 2,70% | 35.039,00 |
| 17.02.2026 | 4,09 | 4,20 | 3,95 | 4,00 | -4,19% | 35.217,00 |
| 16.02.2026 | 4,13 | 4,18 | 4,11 | 4,18 | 2,58% | 31.680,00 |
| 13.02.2026 | 4,03 | 4,14 | 4,02 | 4,07 | 0,00% | 25.482,00 |
| 12.02.2026 | 4,25 | 4,26 | 3,99 | 4,07 | -3,37% | 96.502,00 |
| 11.02.2026 | 4,43 | 4,44 | 4,18 | 4,22 | -4,18% | 217.024,00 |
| 10.02.2026 | 4,40 | 4,64 | 4,38 | 4,40 | 0,73% | 42.894,00 |
| 09.02.2026 | 4,49 | 4,54 | 4,29 | 4,37 | -1,18% | 94.994,00 |
| 06.02.2026 | 4,36 | 4,52 | 4,33 | 4,42 | 0,80% | 86.220,00 |
| 05.02.2026 | 5,16 | 5,41 | 4,33 | 4,39 | -12,65% | 194.647,00 |
| 04.02.2026 | 5,24 | 5,28 | 4,97 | 5,02 | -3,13% | 170.366,00 |
| 03.02.2026 | 5,74 | 5,79 | 5,09 | 5,18 | -8,38% | 81.368,00 |
| 02.02.2026 | 5,83 | 5,90 | 5,65 | 5,66 | -5,10% | 58.388,00 |
| 30.01.2026 | 5,99 | 6,04 | 5,94 | 5,96 | -3,50% | 3.522,00 |
| 29.01.2026 | 6,47 | 6,48 | 6,18 | 6,18 | -2,77% | 5.116,00 |
| 28.01.2026 | 6,24 | 6,52 | 6,24 | 6,35 | 1,11% | 6.422,00 |
| 27.01.2026 | 6,41 | 6,41 | 6,26 | 6,28 | -2,27% | 1.102,00 |
| 26.01.2026 | 6,38 | 6,48 | 6,38 | 6,43 | -1,47% | 3.911,00 |
| 23.01.2026 | 6,53 | 6,56 | 6,42 | 6,52 | -0,37% | 1.780,00 |
| 22.01.2026 | 6,35 | 6,60 | 6,35 | 6,55 | 2,57% | 16.613,00 |
| 21.01.2026 | 6,29 | 6,38 | 6,27 | 6,38 | 1,08% | 2.212,00 |
| 20.01.2026 | 6,32 | 6,35 | 6,23 | 6,32 | -0,06% | 4.394,00 |
| 19.01.2026 | 6,48 | 6,48 | 6,19 | 6,32 | -4,04% | 18.010,00 |
| 16.01.2026 | 6,74 | 6,74 | 6,55 | 6,59 | -2,28% | 1.983,00 |
| 15.01.2026 | 6,76 | 6,86 | 6,60 | 6,74 | -0,77% | 16.856,00 |
| 14.01.2026 | 6,92 | 6,92 | 6,72 | 6,79 | -1,57% | 30.952,00 |
| 13.01.2026 | 6,95 | 7,10 | 6,89 | 6,90 | -2,04% | 11.241,00 |
| 12.01.2026 | 7,05 | 7,13 | 6,93 | 7,04 | -0,20% | 37.219,00 |
| 09.01.2026 | 7,21 | 7,34 | 7,05 | 7,06 | -2,43% | 23.711,00 |
| 08.01.2026 | 7,36 | 7,41 | 7,14 | 7,23 | -2,24% | 56.041,00 |
| 07.01.2026 | 7,51 | 7,74 | 7,40 | 7,40 | -1,28% | 72.335,00 |
| 06.01.2026 | 7,03 | 7,52 | 6,95 | 7,50 | 5,91% | 27.804,00 |
| 05.01.2026 | 7,04 | 7,13 | 6,91 | 7,08 | 1,67% | 40.638,00 |
| 02.01.2026 | 6,98 | 7,00 | 6,80 | 6,96 | 3,79% | 56.761,00 |
| 30.12.2025 | 6,63 | 6,72 | 6,63 | 6,71 | -0,18% | 9.444,00 |
| 29.12.2025 | 6,60 | 6,74 | 6,59 | 6,72 | 1,97% | 64.836,00 |
| 23.12.2025 | 6,78 | 6,78 | 6,58 | 6,59 | -2,37% | 11.493,00 |
| 22.12.2025 | 6,55 | 6,75 | 6,45 | 6,75 | 5,44% | 22.483,00 |
| 19.12.2025 | 6,50 | 6,61 | 6,38 | 6,40 | -1,23% | 29.835,00 |
| 18.12.2025 | 6,40 | 6,66 | 6,38 | 6,48 | 1,76% | 21.432,00 |
| 17.12.2025 | 6,31 | 6,59 | 6,17 | 6,37 | 1,43% | 39.973,00 |
| 16.12.2025 | 6,15 | 6,28 | 6,08 | 6,28 | 2,08% | 63.234,00 |
| 15.12.2025 | 6,25 | 6,38 | 6,13 | 6,15 | -1,41% | 52.222,00 |
| 12.12.2025 | 6,49 | 6,57 | 6,24 | 6,24 | -4,32% | 22.476,00 |
| 11.12.2025 | 6,68 | 6,73 | 6,51 | 6,52 | -3,66% | 19.922,00 |
| 10.12.2025 | 6,82 | 6,82 | 6,59 | 6,77 | -1,17% | 29.832,00 |
| 09.12.2025 | 6,94 | 6,94 | 6,78 | 6,85 | -0,32% | 47.044,00 |
| 08.12.2025 | 6,75 | 6,88 | 6,74 | 6,87 | 1,51% | 8.163,00 |
| 05.12.2025 | 6,63 | 6,87 | 6,60 | 6,77 | 2,11% | 8.804,00 |
| 04.12.2025 | 6,52 | 6,67 | 6,52 | 6,63 | 1,78% | 12.337,00 |
| 03.12.2025 | 6,50 | 6,58 | 6,49 | 6,51 | -1,00% | 18.063,00 |
| 02.12.2025 | 6,53 | 6,63 | 6,50 | 6,58 | 0,34% | 58.893,00 |
| 01.12.2025 | 6,51 | 6,61 | 6,48 | 6,56 | -0,94% | 15.272,00 |
| 28.11.2025 | 6,63 | 6,63 | 6,55 | 6,62 | -0,09% | 4.215,00 |
| 27.11.2025 | 6,55 | 6,63 | 6,55 | 6,63 | 0,91% | 3.201,00 |
| 26.11.2025 | 6,69 | 6,83 | 6,57 | 6,57 | -0,70% | 7.212,00 |
| 25.11.2025 | 6,63 | 6,70 | 6,57 | 6,61 | -0,60% | 5.867,00 |
| 24.11.2025 | 6,79 | 6,80 | 6,61 | 6,65 | -0,27% | 13.976,00 |
| 21.11.2025 | 6,70 | 6,81 | 6,64 | 6,67 | -1,04% | 39.877,00 |
| 20.11.2025 | 7,04 | 7,17 | 6,74 | 6,74 | -4,59% | 27.869,00 |
| 19.11.2025 | 7,15 | 7,20 | 6,98 | 7,06 | -1,29% | 11.603,00 |
| 18.11.2025 | 6,95 | 7,25 | 6,86 | 7,16 | 1,42% | 18.759,00 |
| 17.11.2025 | 7,48 | 7,48 | 6,96 | 7,06 | -3,79% | 54.818,00 |
| 14.11.2025 | 7,33 | 7,41 | 7,13 | 7,33 | -1,35% | 12.203,00 |
| 13.11.2025 | 7,80 | 7,88 | 7,39 | 7,43 | -4,89% | 82.667,00 |
| 12.11.2025 | 7,53 | 7,85 | 7,52 | 7,82 | 2,17% | 28.561,00 |
| 11.11.2025 | 7,50 | 7,67 | 7,39 | 7,65 | 2,49% | 40.542,00 |
| 10.11.2025 | 7,50 | 7,57 | 7,08 | 7,46 | 5,81% | 97.889,00 |
| 07.11.2025 | 6,93 | 7,11 | 6,80 | 7,05 | 1,09% | 106.744,00 |
| 06.11.2025 | 7,45 | 7,70 | 6,86 | 6,98 | 9,54% | 241.955,00 |
| 05.11.2025 | 6,44 | 6,51 | 6,31 | 6,37 | -2,15% | 35.354,00 |
| 04.11.2025 | 6,72 | 6,72 | 6,51 | 6,51 | -4,43% | 20.986,00 |
| 03.11.2025 | 6,72 | 6,85 | 6,64 | 6,81 | 1,16% | 60.888,00 |
| 31.10.2025 | 6,62 | 6,78 | 6,61 | 6,73 | 2,53% | 46.323,00 |
| 30.10.2025 | 6,65 | 6,75 | 6,50 | 6,57 | -0,91% | 62.754,00 |
| 29.10.2025 | 6,76 | 6,79 | 6,62 | 6,63 | -0,45% | 23.816,00 |
| 28.10.2025 | 6,79 | 6,80 | 6,65 | 6,66 | -1,86% | 124.435,00 |
| 27.10.2025 | 6,86 | 6,95 | 6,78 | 6,78 | -1,31% | 8.116,00 |
| 24.10.2025 | 6,60 | 6,87 | 6,60 | 6,87 | 1,18% | 37.470,00 |
| 23.10.2025 | 6,78 | 6,82 | 6,65 | 6,79 | 0,59% | 53.838,00 |
| 22.10.2025 | 6,80 | 6,84 | 6,62 | 6,75 | 0,33% | 24.626,00 |
| 21.10.2025 | 6,72 | 6,82 | 6,64 | 6,73 | 1,14% | 63.210,00 |
| 20.10.2025 | 6,58 | 6,68 | 6,57 | 6,66 | 1,31% | 28.257,00 |
| 17.10.2025 | 6,58 | 6,66 | 6,30 | 6,57 | 0,24% | 76.968,00 |
| 16.10.2025 | 6,85 | 6,86 | 6,53 | 6,55 | -2,99% | 17.522,00 |
| 15.10.2025 | 6,92 | 6,92 | 6,70 | 6,76 | -0,91% | 22.681,00 |
| 14.10.2025 | 6,81 | 6,95 | 6,74 | 6,82 | -2,24% | 31.173,00 |
| 13.10.2025 | 6,78 | 7,03 | 6,78 | 6,97 | 3,14% | 34.261,00 |
| 10.10.2025 | 7,25 | 7,37 | 6,76 | 6,76 | -7,62% | 71.514,00 |
| 09.10.2025 | 7,26 | 7,34 | 7,13 | 7,32 | 1,64% | 23.115,00 |
| 08.10.2025 | 7,10 | 7,22 | 6,96 | 7,20 | 1,95% | 21.543,00 |
| 07.10.2025 | 7,33 | 7,40 | 6,97 | 7,06 | -2,32% | 81.384,00 |
| 06.10.2025 | 7,20 | 7,58 | 7,06 | 7,23 | 0,78% | 117.750,00 |