Börse:
10,932$
7,28%
Echtzeit-Aktienkurs Snap Inc.
Bid:
10,922$
Ask:
10,941$
Aktienkurse zur Snap Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2023 | 10,20 | 11,01 | 10,10 | 10,91 | 7,07% | 52.512.148,00 |
| 26.01.2023 | 9,99 | 10,34 | 9,89 | 10,19 | 5,38% | 29.750.598,00 |
| 25.01.2023 | 10,00 | 10,07 | 9,51 | 9,67 | -5,75% | 43.033.276,00 |
| 24.01.2023 | 10,17 | 10,47 | 10,02 | 10,26 | 0,59% | 21.399.113,00 |
| 23.01.2023 | 9,96 | 10,37 | 9,80 | 10,20 | 2,10% | 21.301.009,00 |
| 20.01.2023 | 9,69 | 10,00 | 9,48 | 9,99 | 3,85% | 23.493.418,00 |
| 19.01.2023 | 9,33 | 9,75 | 9,31 | 9,62 | 2,23% | 23.414.566,00 |
| 18.01.2023 | 9,77 | 9,85 | 9,25 | 9,41 | -2,69% | 23.576.536,00 |
| 17.01.2023 | 9,73 | 9,80 | 9,30 | 9,67 | 0,29% | 29.736.167,00 |
| 16.01.2023 | 9,80 | 9,80 | 9,61 | 9,64 | -1,61% | - |
| 13.01.2023 | 9,50 | 9,82 | 9,40 | 9,80 | 1,66% | 16.051.037,00 |
| 12.01.2023 | 9,75 | 9,91 | 9,36 | 9,64 | -0,21% | 21.738.612,00 |
| 11.01.2023 | 9,46 | 9,75 | 9,30 | 9,66 | 2,55% | 24.151.823,00 |
| 10.01.2023 | 9,12 | 9,44 | 9,09 | 9,42 | 2,39% | 18.594.054,00 |
| 09.01.2023 | 9,39 | 9,52 | 9,20 | 9,20 | -0,22% | 16.666.167,00 |
| 06.01.2023 | 9,22 | 9,45 | 8,90 | 9,22 | 0,88% | 24.456.909,00 |
| 05.01.2023 | 9,15 | 9,37 | 8,92 | 9,14 | -1,72% | 21.043.997,00 |
| 04.01.2023 | 9,15 | 9,31 | 9,00 | 9,30 | 5,08% | 26.092.702,00 |
| 03.01.2023 | 9,15 | 9,28 | 8,69 | 8,85 | -1,12% | 15.548.377,00 |
| 30.12.2022 | 8,57 | 8,95 | 8,52 | 8,95 | 1,59% | 16.248.843,00 |
| 29.12.2022 | 8,64 | 8,96 | 8,53 | 8,81 | 3,04% | 30.669.922,00 |
| 28.12.2022 | 8,44 | 8,71 | 8,39 | 8,55 | -0,12% | 18.172.717,00 |
| 27.12.2022 | 8,40 | 8,69 | 8,27 | 8,56 | -0,23% | 26.829.300,00 |
| 23.12.2022 | 8,67 | 8,76 | 8,51 | 8,58 | -1,15% | 16.985.967,00 |
| 22.12.2022 | 8,45 | 8,70 | 8,22 | 8,68 | 0,46% | 29.281.956,00 |
| 21.12.2022 | 8,26 | 8,69 | 8,14 | 8,64 | 5,24% | 24.570.716,00 |
| 20.12.2022 | 8,09 | 8,51 | 8,05 | 8,21 | 0,24% | 19.249.949,00 |
| 19.12.2022 | 8,40 | 8,45 | 8,13 | 8,19 | -3,31% | 20.680.503,00 |
| 16.12.2022 | 8,79 | 9,01 | 8,36 | 8,47 | -3,31% | 32.739.509,00 |
| 15.12.2022 | 9,16 | 9,20 | 8,58 | 8,76 | -8,18% | 49.291.677,00 |
| 14.12.2022 | 9,44 | 9,92 | 9,33 | 9,54 | 1,38% | 30.008.670,00 |
| 13.12.2022 | 9,94 | 10,19 | 9,40 | 9,41 | -0,53% | 51.001.967,00 |
| 12.12.2022 | 9,47 | 9,69 | 9,26 | 9,46 | 0,11% | 25.264.855,00 |
| 09.12.2022 | 9,16 | 9,62 | 9,01 | 9,45 | 0,53% | 19.248.309,00 |
| 08.12.2022 | 9,49 | 9,74 | 9,35 | 9,40 | 1,08% | 17.793.986,00 |
| 07.12.2022 | 9,36 | 9,63 | 9,29 | 9,30 | -1,27% | 26.051.647,00 |
| 06.12.2022 | 10,07 | 10,07 | 9,15 | 9,42 | -6,73% | 43.349.626,00 |
| 05.12.2022 | 10,41 | 10,69 | 10,04 | 10,10 | -3,81% | 19.332.881,00 |
| 02.12.2022 | 10,54 | 10,75 | 10,32 | 10,50 | -3,40% | 32.239.395,00 |
| 01.12.2022 | 10,31 | 11,07 | 10,27 | 10,87 | 5,43% | 46.607.903,00 |
| 30.11.2022 | 9,84 | 10,32 | 9,65 | 10,31 | 4,99% | 45.284.278,00 |
| 29.11.2022 | 9,89 | 9,99 | 9,73 | 9,82 | -0,20% | 15.519.566,00 |
| 28.11.2022 | 10,08 | 10,14 | 9,75 | 9,84 | -3,34% | 25.209.846,00 |
| 25.11.2022 | 10,14 | 10,37 | 10,12 | 10,18 | -1,36% | 8.242.501,00 |
| 23.11.2022 | 9,98 | 10,48 | 9,92 | 10,32 | 4,14% | 21.053.697,00 |
| 22.11.2022 | 9,97 | 10,00 | 9,70 | 9,91 | -0,50% | 25.742.779,00 |
| 21.11.2022 | 10,41 | 10,45 | 9,84 | 9,96 | -5,32% | 28.990.825,00 |
| 18.11.2022 | 11,06 | 11,12 | 10,50 | 10,52 | -3,66% | 23.502.588,00 |
| 17.11.2022 | 10,75 | 11,02 | 10,67 | 10,92 | -1,36% | 18.704.252,00 |
| 16.11.2022 | 11,60 | 11,78 | 11,00 | 11,07 | -6,03% | 31.818.270,00 |
| 15.11.2022 | 11,76 | 11,96 | 11,47 | 11,78 | 4,34% | 41.978.092,00 |
| 14.11.2022 | 11,45 | 11,65 | 11,20 | 11,29 | -2,50% | 31.516.885,00 |
| 11.11.2022 | 10,70 | 11,82 | 10,53 | 11,58 | 7,92% | 51.036.869,00 |
| 10.11.2022 | 10,06 | 10,83 | 9,77 | 10,73 | 12,24% | 54.710.905,00 |
| 09.11.2022 | 10,25 | 10,25 | 9,33 | 9,56 | -7,00% | 34.557.798,00 |
| 08.11.2022 | 10,01 | 10,30 | 9,82 | 10,28 | 2,70% | 33.869.945,00 |
| 07.11.2022 | 9,40 | 10,02 | 9,34 | 10,01 | 9,52% | 37.935.982,00 |
| 04.11.2022 | 9,34 | 9,43 | 8,88 | 9,14 | -0,22% | 33.927.036,00 |
| 03.11.2022 | 9,40 | 9,54 | 9,13 | 9,16 | -3,98% | 32.201.610,00 |
| 02.11.2022 | 10,26 | 10,30 | 9,51 | 9,54 | -6,93% | 53.841.396,00 |
| 01.11.2022 | 10,23 | 10,65 | 9,80 | 10,25 | 3,43% | 78.222.290,00 |
| 31.10.2022 | 10,04 | 10,33 | 9,70 | 9,91 | -1,69% | 33.479.349,00 |
| 28.10.2022 | 9,65 | 10,10 | 9,60 | 10,08 | 5,44% | 54.030.304,00 |
| 27.10.2022 | 9,57 | 9,85 | 9,35 | 9,56 | -0,21% | 80.703.958,00 |
| 26.10.2022 | 9,30 | 10,04 | 9,26 | 9,58 | -0,21% | 104.774.021,00 |
| 25.10.2022 | 8,30 | 9,80 | 8,26 | 9,60 | 15,52% | 142.016.404,00 |
| 24.10.2022 | 7,58 | 8,57 | 7,49 | 8,31 | 7,09% | 161.717.547,00 |
| 21.10.2022 | 7,76 | 8,15 | 7,33 | 7,76 | -28,08% | 244.675.854,00 |
| 20.10.2022 | 10,90 | 11,36 | 10,62 | 10,79 | -0,64% | 125.477.838,00 |
| 19.10.2022 | 10,82 | 11,40 | 10,66 | 10,86 | 2,45% | 52.275.628,00 |
| 18.10.2022 | 10,96 | 11,14 | 10,54 | 10,60 | 0,09% | 38.453.894,00 |
| 17.10.2022 | 10,28 | 10,88 | 10,27 | 10,59 | 6,01% | 40.747.298,00 |
| 14.10.2022 | 10,83 | 11,02 | 9,97 | 9,99 | -5,58% | 27.528.539,00 |
| 13.10.2022 | 10,08 | 10,65 | 9,63 | 10,58 | 0,67% | 40.447.910,00 |
| 12.10.2022 | 10,30 | 10,56 | 10,01 | 10,51 | 1,94% | 31.567.865,00 |
| 11.10.2022 | 10,37 | 10,60 | 9,83 | 10,31 | -0,96% | 32.994.231,00 |
| 10.10.2022 | 10,62 | 10,66 | 10,33 | 10,41 | -2,35% | 19.463.818,00 |
| 07.10.2022 | 10,98 | 11,08 | 10,51 | 10,66 | -6,08% | 22.935.497,00 |
| 06.10.2022 | 11,30 | 11,85 | 11,27 | 11,35 | 1,34% | 31.833.674,00 |
| 05.10.2022 | 10,85 | 11,22 | 10,57 | 11,20 | 3,51% | 28.941.995,00 |
| 04.10.2022 | 10,30 | 10,82 | 10,25 | 10,82 | 8,42% | 34.439.906,00 |
| 03.10.2022 | 9,96 | 10,03 | 9,42 | 9,98 | 1,63% | 27.802.799,00 |
| 30.09.2022 | 10,16 | 10,33 | 9,81 | 9,82 | -3,63% | 29.121.853,00 |
| 29.09.2022 | 10,54 | 10,61 | 10,00 | 10,19 | -5,30% | 22.950.026,00 |
| 28.09.2022 | 10,42 | 10,79 | 10,40 | 10,76 | 2,97% | 18.536.690,00 |
| 27.09.2022 | 10,36 | 10,73 | 10,19 | 10,45 | 2,65% | 22.067.405,00 |
| 26.09.2022 | 10,30 | 10,60 | 10,10 | 10,18 | -1,36% | 23.510.798,00 |
| 23.09.2022 | 10,32 | 10,56 | 10,15 | 10,32 | -1,34% | 24.400.260,00 |
| 22.09.2022 | 10,85 | 11,00 | 10,35 | 10,46 | -3,59% | 28.336.750,00 |
| 21.09.2022 | 11,21 | 11,49 | 10,84 | 10,85 | -2,43% | 30.721.603,00 |
| 20.09.2022 | 11,19 | 11,38 | 11,01 | 11,12 | -2,03% | 25.296.260,00 |
| 19.09.2022 | 11,13 | 11,41 | 10,90 | 11,35 | 0,44% | 32.212.491,00 |
| 16.09.2022 | 11,70 | 11,70 | 11,27 | 11,30 | -5,04% | 42.384.869,00 |
| 15.09.2022 | 11,43 | 12,25 | 11,31 | 11,90 | 3,30% | 46.012.535,00 |
| 14.09.2022 | 11,66 | 11,72 | 11,27 | 11,52 | -2,12% | 32.801.202,00 |
| 13.09.2022 | 11,95 | 12,17 | 11,58 | 11,77 | -6,96% | 34.931.444,00 |
| 12.09.2022 | 12,69 | 12,94 | 12,44 | 12,65 | 0,00% | 32.375.101,00 |
| 09.09.2022 | 12,45 | 12,91 | 12,36 | 12,65 | 0,96% | 54.653.533,00 |
| 08.09.2022 | 11,32 | 12,68 | 11,31 | 12,53 | 9,34% | 84.685.247,00 |
| 07.09.2022 | 10,82 | 11,66 | 10,70 | 11,46 | 6,41% | 59.443.031,00 |