10,438€
2,37%
Echtzeit-Aktienkurs Snap Inc.
Bid:
Ask:
Aktienkurse zur Snap Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 10,78 | 11,13 | 10,43 | 10,48 | -4,14% | - |
| 18.04.2024 | 10,27 | 11,04 | 10,17 | 10,93 | 7,06% | - |
| 17.04.2024 | 9,82 | 10,72 | 9,76 | 10,21 | 4,13% | - |
| 16.04.2024 | 9,76 | 9,82 | 9,49 | 9,81 | 0,81% | - |
| 15.04.2024 | 10,04 | 10,28 | 9,67 | 9,73 | -4,60% | - |
| 12.04.2024 | 10,61 | 10,66 | 10,18 | 10,20 | -3,84% | 131,00 |
| 11.04.2024 | 10,12 | 10,64 | 10,07 | 10,60 | 4,65% | - |
| 10.04.2024 | 10,35 | 10,54 | 10,11 | 10,13 | -2,01% | 900,00 |
| 09.04.2024 | 10,24 | 10,40 | 10,18 | 10,34 | 1,17% | 75,00 |
| 08.04.2024 | 10,16 | 10,47 | 10,12 | 10,22 | 0,71% | - |
| 05.04.2024 | 10,21 | 10,31 | 10,09 | 10,15 | -0,29% | - |
| 04.04.2024 | 10,33 | 10,47 | 10,13 | 10,18 | -1,16% | - |
| 03.04.2024 | 10,24 | 10,40 | 10,17 | 10,30 | 0,19% | 200,00 |
| 02.04.2024 | 10,48 | 10,50 | 9,97 | 10,28 | -3,33% | - |
| 28.03.2024 | 10,53 | 10,80 | 10,50 | 10,63 | 0,71% | - |
| 27.03.2024 | 10,54 | 10,60 | 10,40 | 10,56 | 0,38% | - |
| 26.03.2024 | 10,39 | 10,83 | 10,36 | 10,52 | 1,25% | 420,00 |
| 25.03.2024 | 10,49 | 10,63 | 10,37 | 10,39 | -1,61% | 3.025,00 |
| 22.03.2024 | 10,33 | 10,58 | 10,24 | 10,56 | 2,58% | - |
| 21.03.2024 | 10,29 | 10,59 | 10,23 | 10,29 | 0,15% | - |
| 20.03.2024 | 10,14 | 10,43 | 10,13 | 10,28 | 1,23% | 361,00 |
| 19.03.2024 | 10,05 | 10,28 | 9,94 | 10,15 | -0,15% | 726,00 |
| 18.03.2024 | 10,27 | 10,40 | 10,06 | 10,17 | -0,97% | 3.000,00 |
| 15.03.2024 | 10,41 | 10,63 | 10,19 | 10,27 | -2,10% | 2.000,00 |
| 14.03.2024 | 10,93 | 11,04 | 10,42 | 10,49 | -3,63% | 650,00 |
| 13.03.2024 | 10,82 | 11,29 | 10,71 | 10,88 | 0,88% | 98,00 |
| 12.03.2024 | 10,93 | 11,11 | 10,72 | 10,79 | -0,64% | - |
| 11.03.2024 | 11,27 | 11,44 | 10,81 | 10,86 | -4,15% | - |
| 08.03.2024 | 10,93 | 11,53 | 10,85 | 11,33 | 4,67% | 16.333,00 |
| 07.03.2024 | 10,18 | 10,98 | 10,17 | 10,82 | 5,66% | 120,00 |
| 06.03.2024 | 10,55 | 10,68 | 10,19 | 10,24 | -2,75% | 1.352,00 |
| 05.03.2024 | 9,95 | 10,73 | 9,90 | 10,53 | 3,64% | 700,00 |
| 04.03.2024 | 10,40 | 10,45 | 9,85 | 10,16 | -2,21% | 1.630,00 |
| 01.03.2024 | 10,22 | 10,41 | 10,18 | 10,39 | 1,96% | 600,00 |
| 29.02.2024 | 10,10 | 10,33 | 10,07 | 10,19 | 0,49% | 1.576,00 |
| 28.02.2024 | 10,07 | 10,27 | 9,94 | 10,14 | 0,90% | 400,00 |
| 27.02.2024 | 9,83 | 10,17 | 9,70 | 10,05 | 1,69% | 800,00 |
| 26.02.2024 | 9,92 | 10,02 | 9,75 | 9,88 | -0,92% | - |
| 23.02.2024 | 9,95 | 10,06 | 9,70 | 9,98 | 0,63% | 537,00 |
| 22.02.2024 | 10,15 | 10,20 | 9,91 | 9,91 | -0,20% | 100,00 |
| 21.02.2024 | 10,07 | 10,13 | 9,89 | 9,93 | -1,90% | - |
| 20.02.2024 | 10,27 | 10,32 | 10,05 | 10,13 | -1,75% | 2.197,00 |
| 19.02.2024 | 10,37 | 10,40 | 10,22 | 10,31 | -0,53% | - |
| 16.02.2024 | 10,85 | 10,85 | 10,21 | 10,36 | -3,72% | 1.830,00 |
| 15.02.2024 | 10,58 | 10,94 | 10,57 | 10,76 | 1,22% | 1.175,00 |
| 14.02.2024 | 10,45 | 10,70 | 10,43 | 10,63 | 2,21% | 10,00 |
| 13.02.2024 | 10,86 | 10,93 | 10,30 | 10,40 | -3,70% | 1.000,00 |
| 12.02.2024 | 10,29 | 11,23 | 10,29 | 10,80 | 4,85% | 16.170,00 |
| 09.02.2024 | 10,35 | 10,49 | 10,14 | 10,30 | 0,05% | 2.550,00 |
| 08.02.2024 | 10,52 | 10,68 | 10,06 | 10,30 | -2,79% | 3.440,00 |
| 07.02.2024 | 10,92 | 11,49 | 10,30 | 10,59 | -34,73% | 19.843,00 |
| 06.02.2024 | 15,70 | 16,27 | 15,39 | 16,23 | 4,11% | 3.587,00 |
| 05.02.2024 | 15,76 | 16,46 | 15,20 | 15,59 | -1,33% | 5.750,00 |
| 02.02.2024 | 15,50 | 15,86 | 14,92 | 15,80 | 8,15% | 1.759,00 |
| 01.02.2024 | 14,85 | 14,97 | 14,52 | 14,61 | -0,61% | - |
| 31.01.2024 | 14,90 | 15,28 | 14,61 | 14,70 | -3,29% | - |
| 30.01.2024 | 15,61 | 15,69 | 15,08 | 15,20 | -2,60% | 1.000,00 |
| 29.01.2024 | 15,01 | 15,60 | 14,91 | 15,60 | 4,24% | 24,00 |
| 26.01.2024 | 14,95 | 15,64 | 14,87 | 14,97 | -0,40% | - |
| 25.01.2024 | 14,98 | 15,24 | 14,91 | 15,03 | 0,17% | 2.694,00 |
| 24.01.2024 | 15,22 | 15,29 | 14,88 | 15,00 | -0,37% | 1.317,00 |
| 23.01.2024 | 15,23 | 15,50 | 14,93 | 15,06 | -1,38% | 750,00 |
| 22.01.2024 | 15,17 | 15,73 | 15,10 | 15,27 | 1,33% | 6.350,00 |
| 19.01.2024 | 15,02 | 15,23 | 14,88 | 15,07 | 1,07% | 750,00 |
| 18.01.2024 | 14,21 | 14,97 | 14,21 | 14,91 | 4,60% | 359,00 |
| 17.01.2024 | 14,20 | 14,61 | 13,98 | 14,25 | -0,31% | 3.492,00 |
| 16.01.2024 | 14,88 | 14,96 | 14,20 | 14,30 | -4,06% | 800,00 |
| 15.01.2024 | 15,00 | 15,06 | 14,69 | 14,90 | -0,63% | 100,00 |
| 12.01.2024 | 15,52 | 15,60 | 14,96 | 15,00 | -3,72% | 3.400,00 |
| 11.01.2024 | 15,88 | 16,06 | 15,37 | 15,58 | -1,64% | 209,00 |
| 10.01.2024 | 15,55 | 15,94 | 15,38 | 15,84 | 1,47% | 40,00 |
| 09.01.2024 | 15,83 | 16,25 | 15,54 | 15,61 | -1,20% | 420,00 |
| 08.01.2024 | 15,21 | 15,81 | 14,99 | 15,80 | 4,43% | 1.000,00 |
| 05.01.2024 | 14,79 | 15,23 | 14,56 | 15,13 | 2,23% | 480,00 |
| 04.01.2024 | 14,48 | 14,87 | 14,26 | 14,80 | 2,56% | 210,00 |
| 03.01.2024 | 14,67 | 14,75 | 13,99 | 14,43 | -2,24% | 5.520,00 |
| 02.01.2024 | 15,34 | 15,48 | 14,57 | 14,76 | -4,59% | 5.034,00 |
| 29.12.2023 | 15,35 | 15,51 | 15,35 | 15,47 | 0,39% | 2.584,00 |
| 28.12.2023 | 15,29 | 15,56 | 15,15 | 15,41 | 0,92% | 1.864,00 |
| 27.12.2023 | 15,48 | 15,48 | 15,07 | 15,27 | -1,36% | 1.558,00 |
| 22.12.2023 | 15,57 | 15,82 | 15,33 | 15,48 | -1,15% | - |
| 21.12.2023 | 15,27 | 15,72 | 15,07 | 15,66 | 3,10% | 1.138,00 |
| 20.12.2023 | 15,70 | 15,78 | 15,18 | 15,19 | -2,94% | 1.287,00 |
| 19.12.2023 | 15,50 | 15,75 | 14,76 | 15,65 | 0,48% | 5.573,00 |
| 18.12.2023 | 15,58 | 16,37 | 15,37 | 15,57 | 0,06% | 7.112,00 |
| 15.12.2023 | 15,52 | 15,60 | 15,47 | 15,56 | 2,03% | 1.757,00 |
| 14.12.2023 | 15,34 | 15,53 | 15,12 | 15,25 | 2,21% | 3.548,00 |
| 13.12.2023 | 14,64 | 14,92 | 14,64 | 14,92 | 1,91% | 916,00 |
| 12.12.2023 | 14,66 | 14,86 | 14,64 | 14,64 | 0,48% | 1.275,00 |
| 11.12.2023 | 14,20 | 14,78 | 14,20 | 14,57 | 3,85% | 7.092,00 |
| 08.12.2023 | 13,71 | 14,03 | 13,62 | 14,03 | 2,41% | 2.135,00 |
| 07.12.2023 | 13,58 | 13,70 | 13,58 | 13,70 | -1,65% | 25,00 |
| 06.12.2023 | 13,66 | 13,95 | 13,66 | 13,93 | 4,19% | 1.475,00 |
| 05.12.2023 | 13,19 | 13,37 | 13,07 | 13,37 | 2,14% | 934,00 |
| 04.12.2023 | 13,00 | 13,10 | 13,00 | 13,09 | 1,24% | 2.500,00 |
| 01.12.2023 | 12,54 | 13,06 | 12,54 | 12,93 | 1,81% | 617,00 |
| 30.11.2023 | 12,06 | 12,70 | 12,06 | 12,70 | 7,54% | 150,00 |
| 29.11.2023 | 11,64 | 11,81 | 11,64 | 11,81 | 2,16% | - |
| 28.11.2023 | 11,35 | 11,66 | 11,35 | 11,56 | 1,14% | 430,00 |
| 24.11.2023 | 11,16 | 11,43 | 11,16 | 11,43 | 2,05% | - |