5,280€
2,33%
Echtzeit-Aktienkurs Snap Inc.
Bid:
Ask:
Aktienkurse zur Snap Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.05.2026 | 5,37 | 5,41 | 5,28 | 5,30 | 2,62% | - |
| 30.04.2026 | 5,15 | 5,18 | 5,03 | 5,16 | 0,19% | 56.179,00 |
| 29.04.2026 | 5,10 | 5,15 | 4,98 | 5,15 | 0,59% | 40.388,00 |
| 28.04.2026 | 5,22 | 5,24 | 5,04 | 5,12 | -1,35% | 49.917,00 |
| 27.04.2026 | 4,85 | 5,28 | 4,85 | 5,19 | 7,12% | 93.621,00 |
| 24.04.2026 | 4,89 | 4,89 | 4,69 | 4,85 | 2,22% | 50.403,00 |
| 23.04.2026 | 4,98 | 5,01 | 4,69 | 4,74 | -5,39% | 53.828,00 |
| 22.04.2026 | 4,94 | 5,06 | 4,85 | 5,01 | 3,41% | 43.474,00 |
| 21.04.2026 | 5,13 | 5,13 | 4,79 | 4,85 | -5,37% | 73.649,00 |
| 20.04.2026 | 5,08 | 5,13 | 4,92 | 5,12 | -0,39% | 52.073,00 |
| 17.04.2026 | 5,12 | 5,25 | 5,04 | 5,14 | 0,39% | 50.908,00 |
| 16.04.2026 | 5,16 | 5,29 | 5,05 | 5,12 | 0,00% | 114.799,00 |
| 15.04.2026 | 4,86 | 5,29 | 4,81 | 5,12 | 8,13% | 167.480,00 |
| 14.04.2026 | 4,42 | 4,74 | 4,38 | 4,74 | 8,73% | 70.033,00 |
| 13.04.2026 | 4,11 | 4,36 | 4,03 | 4,36 | 6,09% | 71.264,00 |
| 10.04.2026 | 4,21 | 4,40 | 4,04 | 4,11 | -2,61% | 58.428,00 |
| 09.04.2026 | 4,09 | 4,24 | 3,98 | 4,22 | 4,07% | 95.152,00 |
| 08.04.2026 | 4,30 | 4,38 | 4,05 | 4,05 | -1,22% | 63.383,00 |
| 07.04.2026 | 4,10 | 4,19 | 4,01 | 4,10 | 2,30% | 46.802,00 |
| 02.04.2026 | 4,23 | 4,25 | 3,96 | 4,01 | -4,57% | 121.904,00 |
| 01.04.2026 | 4,00 | 4,24 | 3,96 | 4,20 | 5,66% | 155.574,00 |
| 31.03.2026 | 3,52 | 4,02 | 3,52 | 3,98 | 13,57% | 68.405,00 |
| 30.03.2026 | 3,48 | 3,61 | 3,41 | 3,50 | 2,70% | 33.751,00 |
| 27.03.2026 | 3,55 | 3,57 | 3,32 | 3,41 | -2,74% | 71.220,00 |
| 26.03.2026 | 3,83 | 3,90 | 3,40 | 3,50 | -9,67% | 75.988,00 |
| 25.03.2026 | 3,83 | 3,92 | 3,78 | 3,88 | 2,00% | 47.158,00 |
| 24.03.2026 | 3,93 | 3,93 | 3,75 | 3,80 | -1,88% | 20.937,00 |
| 23.03.2026 | 3,90 | 3,94 | 3,82 | 3,88 | 0,08% | 12.562,00 |
| 20.03.2026 | 3,95 | 3,96 | 3,82 | 3,87 | -2,15% | 16.171,00 |
| 19.03.2026 | 4,00 | 4,03 | 3,91 | 3,96 | -2,42% | 51.612,00 |
| 18.03.2026 | 4,10 | 4,10 | 4,00 | 4,06 | 0,72% | 8.671,00 |
| 17.03.2026 | 4,09 | 4,15 | 4,01 | 4,03 | -1,37% | 19.078,00 |
| 16.03.2026 | 3,98 | 4,08 | 3,98 | 4,08 | 1,62% | 25.663,00 |
| 13.03.2026 | 4,09 | 4,09 | 4,00 | 4,02 | -1,90% | 7.560,00 |
| 12.03.2026 | 4,19 | 4,19 | 4,07 | 4,10 | -2,57% | 7.817,00 |
| 11.03.2026 | 4,24 | 4,31 | 4,14 | 4,20 | -2,35% | 16.440,00 |
| 10.03.2026 | 4,41 | 4,44 | 4,28 | 4,31 | -1,08% | 16.521,00 |
| 09.03.2026 | 4,38 | 4,38 | 4,33 | 4,35 | -2,38% | 12.113,00 |
| 06.03.2026 | 4,60 | 4,60 | 4,46 | 4,46 | -3,17% | 2.210,00 |
| 05.03.2026 | 4,65 | 4,70 | 4,60 | 4,60 | -0,69% | 13.187,00 |
| 04.03.2026 | 4,46 | 4,64 | 4,46 | 4,64 | 5,17% | 21.916,00 |
| 03.03.2026 | 4,39 | 4,46 | 4,37 | 4,41 | 0,46% | 7.980,00 |
| 02.03.2026 | 4,29 | 4,41 | 4,25 | 4,39 | -0,39% | 60.228,00 |
| 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 |