10,937€
-0,57%
Echtzeit-Aktienkurs Snap Inc.
Bid:
Ask:
Aktienkurse zur Snap Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 10,93 | 11,13 | 10,64 | 10,93 | -0,63% | - |
| 18.04.2024 | 10,21 | 11,00 | 10,21 | 11,00 | 10,92% | 200,00 |
| 17.04.2024 | 9,74 | 9,92 | 9,74 | 9,92 | 3,15% | - |
| 16.04.2024 | 9,78 | 9,78 | 9,61 | 9,61 | -0,89% | 10,00 |
| 15.04.2024 | 10,12 | 10,12 | 9,70 | 9,70 | -7,16% | 71,00 |
| 12.04.2024 | 10,55 | 10,55 | 10,45 | 10,45 | 2,25% | - |
| 11.04.2024 | 10,08 | 10,22 | 10,08 | 10,22 | -0,35% | - |
| 10.04.2024 | 10,30 | 10,30 | 10,25 | 10,25 | -0,45% | - |
| 09.04.2024 | 10,18 | 10,30 | 10,18 | 10,30 | 1,14% | - |
| 08.04.2024 | 10,09 | 10,18 | 10,09 | 10,18 | -0,06% | 1.400,00 |
| 05.04.2024 | 10,14 | 10,19 | 10,14 | 10,19 | -1,20% | 1.170,00 |
| 04.04.2024 | 10,26 | 10,31 | 10,26 | 10,31 | -0,12% | - |
| 03.04.2024 | 10,38 | 10,38 | 10,33 | 10,33 | 1,55% | 558,00 |
| 02.04.2024 | 10,45 | 10,45 | 10,17 | 10,17 | -5,06% | 200,00 |
| 28.03.2024 | 10,53 | 10,71 | 10,53 | 10,71 | 2,49% | 100,00 |
| 27.03.2024 | 10,48 | 10,48 | 10,45 | 10,45 | -1,69% | 128,00 |
| 26.03.2024 | 10,34 | 10,71 | 10,34 | 10,63 | 1,14% | 100,00 |
| 25.03.2024 | 10,50 | 10,51 | 10,42 | 10,51 | 2,44% | 400,00 |
| 22.03.2024 | 10,26 | 10,26 | 10,26 | 10,26 | -2,56% | - |
| 21.03.2024 | 10,27 | 10,53 | 10,27 | 10,53 | 4,15% | 1.216,00 |
| 20.03.2024 | 10,11 | 10,11 | 10,11 | 10,11 | 0,00% | - |
| 19.03.2024 | 10,11 | 10,11 | 10,11 | 10,11 | 0,10% | - |
| 18.03.2024 | 10,30 | 10,30 | 10,10 | 10,10 | -4,08% | 225,00 |
| 15.03.2024 | 10,42 | 10,55 | 10,42 | 10,53 | -0,09% | 377,00 |
| 14.03.2024 | 10,84 | 10,84 | 10,54 | 10,54 | -4,09% | - |
| 13.03.2024 | 10,76 | 10,99 | 10,76 | 10,99 | 0,00% | - |
| 12.03.2024 | 10,86 | 10,99 | 10,86 | 10,99 | 1,85% | - |
| 11.03.2024 | 11,38 | 11,38 | 10,79 | 10,79 | -3,92% | 155,00 |
| 08.03.2024 | 11,10 | 11,49 | 11,05 | 11,23 | 3,03% | 2.369,00 |
| 07.03.2024 | 10,16 | 10,90 | 10,16 | 10,90 | 6,13% | 959,00 |
| 06.03.2024 | 10,51 | 10,70 | 10,27 | 10,27 | 2,70% | 53,00 |
| 05.03.2024 | 10,05 | 10,05 | 10,00 | 10,00 | 1,68% | 500,00 |
| 04.03.2024 | 10,50 | 10,50 | 9,84 | 9,84 | -3,58% | 425,00 |
| 01.03.2024 | 10,23 | 10,23 | 10,20 | 10,20 | -0,58% | - |
| 29.02.2024 | 10,10 | 10,26 | 10,06 | 10,26 | 0,79% | 200,00 |
| 28.02.2024 | 10,06 | 10,18 | 10,01 | 10,18 | 1,80% | 6.500,00 |
| 27.02.2024 | 9,85 | 10,00 | 9,85 | 10,00 | 0,40% | 3.000,00 |
| 26.02.2024 | 9,80 | 9,96 | 9,80 | 9,96 | 0,96% | 15,00 |
| 23.02.2024 | 9,89 | 9,96 | 9,87 | 9,87 | -2,13% | 551,00 |
| 22.02.2024 | 9,89 | 10,08 | 9,89 | 10,08 | 0,10% | 30,00 |
| 21.02.2024 | 10,07 | 10,07 | 10,07 | 10,07 | -0,79% | - |
| 20.02.2024 | 10,30 | 10,30 | 10,13 | 10,15 | 0,30% | 443,00 |
| 19.02.2024 | 10,36 | 10,36 | 10,12 | 10,12 | -2,22% | 655,00 |
| 16.02.2024 | 10,78 | 10,78 | 10,35 | 10,35 | -3,63% | 350,00 |
| 15.02.2024 | 10,67 | 10,74 | 10,67 | 10,74 | 1,32% | 200,00 |
| 14.02.2024 | 10,46 | 10,61 | 10,46 | 10,60 | 0,66% | 990,00 |
| 13.02.2024 | 10,84 | 10,84 | 10,53 | 10,53 | -3,39% | 950,00 |
| 12.02.2024 | 10,33 | 10,90 | 10,31 | 10,90 | 5,01% | 710,00 |
| 09.02.2024 | 10,29 | 10,38 | 10,29 | 10,38 | -1,98% | 250,00 |
| 08.02.2024 | 10,47 | 10,66 | 10,10 | 10,59 | 0,47% | 1.499,00 |
| 07.02.2024 | 11,09 | 11,36 | 10,39 | 10,54 | -33,54% | 18.278,00 |
| 06.02.2024 | 15,67 | 16,16 | 15,48 | 15,86 | 1,93% | 359,00 |
| 05.02.2024 | 15,66 | 16,24 | 15,32 | 15,56 | 1,30% | 2.171,00 |
| 02.02.2024 | 15,36 | 15,36 | 15,36 | 15,36 | 3,99% | 109,00 |
| 01.02.2024 | 14,84 | 14,84 | 14,77 | 14,77 | -0,07% | 650,00 |
| 31.01.2024 | 14,87 | 14,88 | 14,78 | 14,78 | -4,09% | 315,00 |
| 30.01.2024 | 15,40 | 15,63 | 15,40 | 15,41 | 2,12% | 410,00 |
| 29.01.2024 | 14,78 | 15,28 | 14,78 | 15,09 | -1,82% | 5.900,00 |
| 26.01.2024 | 14,83 | 15,58 | 14,82 | 15,37 | 2,13% | 503,00 |
| 25.01.2024 | 14,91 | 15,05 | 14,91 | 15,05 | 0,74% | 30,00 |
| 24.01.2024 | 15,15 | 15,15 | 14,94 | 14,94 | -0,13% | - |
| 23.01.2024 | 15,18 | 15,18 | 14,95 | 14,96 | -3,11% | 4.012,00 |
| 22.01.2024 | 15,02 | 15,63 | 15,02 | 15,44 | 2,80% | 271,00 |
| 19.01.2024 | 14,93 | 15,14 | 14,93 | 15,02 | 3,51% | 350,00 |
| 18.01.2024 | 14,22 | 14,51 | 14,22 | 14,51 | 3,35% | 210,00 |
| 17.01.2024 | 14,11 | 14,11 | 13,90 | 14,04 | -1,40% | 1.250,00 |
| 16.01.2024 | 14,86 | 14,86 | 14,24 | 14,24 | -3,39% | 1.170,00 |
| 15.01.2024 | 14,87 | 14,87 | 14,71 | 14,74 | -3,41% | 1.400,00 |
| 12.01.2024 | 15,48 | 15,48 | 15,26 | 15,26 | -1,86% | - |
| 11.01.2024 | 15,82 | 15,82 | 15,55 | 15,55 | -1,27% | 179,00 |
| 10.01.2024 | 15,52 | 15,75 | 15,43 | 15,75 | -0,69% | 1.190,00 |
| 09.01.2024 | 15,77 | 15,87 | 15,68 | 15,86 | 1,67% | 314,00 |
| 08.01.2024 | 15,07 | 15,60 | 15,07 | 15,60 | 3,31% | 400,00 |
| 05.01.2024 | 14,74 | 15,10 | 14,74 | 15,10 | 4,07% | 100,00 |
| 04.01.2024 | 14,20 | 14,55 | 14,17 | 14,51 | 0,48% | 2.395,00 |
| 03.01.2024 | 14,62 | 14,62 | 14,32 | 14,44 | -1,90% | 3.287,00 |
| 02.01.2024 | 15,60 | 15,60 | 14,72 | 14,72 | -3,41% | 400,00 |
| 29.12.2023 | 15,33 | 15,33 | 15,24 | 15,24 | -0,85% | 340,00 |
| 28.12.2023 | 15,23 | 15,38 | 15,23 | 15,37 | 1,59% | 1.859,00 |
| 27.12.2023 | 15,15 | 15,25 | 15,13 | 15,13 | -2,26% | 254,00 |
| 22.12.2023 | 15,51 | 15,80 | 15,46 | 15,48 | 0,45% | 920,00 |
| 21.12.2023 | 15,03 | 15,41 | 15,03 | 15,41 | -1,15% | 450,00 |
| 20.12.2023 | 15,49 | 15,86 | 15,31 | 15,59 | 0,97% | 775,00 |
| 19.12.2023 | 15,88 | 15,88 | 14,96 | 15,44 | -1,09% | 883,00 |
| 18.12.2023 | 15,60 | 16,26 | 15,60 | 15,61 | 1,30% | 567,00 |
| 15.12.2023 | 15,40 | 15,73 | 15,40 | 15,41 | 1,05% | 320,00 |
| 14.12.2023 | 15,11 | 15,43 | 15,11 | 15,25 | 4,81% | 1.612,00 |
| 13.12.2023 | 14,63 | 14,63 | 14,55 | 14,55 | -1,22% | 5,00 |
| 12.12.2023 | 14,69 | 14,75 | 14,49 | 14,73 | -0,07% | 1.148,00 |
| 11.12.2023 | 14,01 | 14,80 | 14,01 | 14,74 | 4,17% | 3.330,00 |
| 08.12.2023 | 13,61 | 14,15 | 13,61 | 14,15 | 4,66% | 200,00 |
| 07.12.2023 | 13,64 | 13,74 | 13,52 | 13,52 | -2,17% | 1.100,00 |
| 06.12.2023 | 13,48 | 14,00 | 13,48 | 13,82 | 3,29% | 769,00 |
| 05.12.2023 | 13,06 | 13,38 | 13,06 | 13,38 | 3,56% | 4.379,00 |
| 04.12.2023 | 13,00 | 13,08 | 12,92 | 12,92 | -0,46% | 1.372,00 |
| 01.12.2023 | 12,58 | 13,01 | 12,58 | 12,98 | 3,18% | 800,00 |
| 30.11.2023 | 12,00 | 12,70 | 12,00 | 12,58 | 6,61% | 1.600,00 |
| 29.11.2023 | 11,60 | 11,80 | 11,60 | 11,80 | 2,61% | 500,00 |
| 28.11.2023 | 11,48 | 11,50 | 11,45 | 11,50 | -0,86% | 3.000,00 |
| 27.11.2023 | 11,35 | 11,60 | 11,35 | 11,60 | 3,57% | 61,00 |