10,481€
-4,20%
Echtzeit-Aktienkurs Snap
Bid:
Ask:
Aktienkurse zur Snap Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 10,95 | 11,13 | 10,44 | 10,48 | -4,22% | 13.077,00 |
| 18.04.2024 | 10,21 | 11,05 | 10,18 | 10,94 | 7,23% | 1.335,00 |
| 17.04.2024 | 9,80 | 10,71 | 9,76 | 10,20 | 4,17% | 130,00 |
| 16.04.2024 | 9,73 | 9,82 | 9,49 | 9,79 | 0,60% | 1.050,00 |
| 15.04.2024 | 9,84 | 10,28 | 9,67 | 9,74 | -4,74% | 1.031,00 |
| 12.04.2024 | 10,59 | 10,65 | 10,18 | 10,22 | -3,54% | 1.194,00 |
| 11.04.2024 | 10,14 | 10,64 | 10,09 | 10,60 | 4,48% | 1.005,00 |
| 10.04.2024 | 10,32 | 10,42 | 10,11 | 10,14 | -1,65% | - |
| 09.04.2024 | 10,27 | 10,40 | 10,18 | 10,31 | 0,57% | - |
| 08.04.2024 | 10,17 | 10,47 | 10,12 | 10,25 | 0,84% | 1.050,00 |
| 05.04.2024 | 10,17 | 10,30 | 10,08 | 10,17 | 0,05% | 294,00 |
| 04.04.2024 | 10,29 | 10,47 | 10,13 | 10,16 | -1,27% | 130,00 |
| 03.04.2024 | 10,31 | 10,40 | 10,18 | 10,30 | 0,02% | - |
| 02.04.2024 | 10,62 | 10,62 | 9,97 | 10,29 | -3,12% | 350,00 |
| 28.03.2024 | 10,54 | 10,81 | 10,52 | 10,63 | 0,66% | - |
| 27.03.2024 | 10,49 | 10,59 | 10,40 | 10,56 | 0,52% | 2.055,00 |
| 26.03.2024 | 10,36 | 10,83 | 10,36 | 10,50 | 1,30% | 11,00 |
| 25.03.2024 | 10,50 | 10,62 | 10,33 | 10,37 | -1,19% | 1.167,00 |
| 22.03.2024 | 10,29 | 10,58 | 10,25 | 10,49 | 1,99% | 4,00 |
| 21.03.2024 | 10,25 | 10,59 | 10,24 | 10,29 | 0,34% | 1.340,00 |
| 20.03.2024 | 10,17 | 10,43 | 10,13 | 10,25 | 0,84% | 150,00 |
| 19.03.2024 | 10,18 | 10,28 | 9,94 | 10,17 | 0,00% | 843,00 |
| 18.03.2024 | 10,25 | 10,40 | 10,07 | 10,17 | -0,88% | 400,00 |
| 15.03.2024 | 10,48 | 10,63 | 10,19 | 10,26 | -2,15% | 1.117,00 |
| 14.03.2024 | 10,85 | 11,02 | 10,43 | 10,48 | -3,54% | 7.589,00 |
| 13.03.2024 | 10,78 | 11,28 | 10,71 | 10,87 | 0,65% | 8.250,00 |
| 12.03.2024 | 10,88 | 11,12 | 10,73 | 10,80 | -0,64% | 4.077,00 |
| 11.03.2024 | 11,29 | 11,44 | 10,81 | 10,87 | -3,51% | 13.810,00 |
| 08.03.2024 | 11,02 | 11,54 | 10,85 | 11,26 | 3,54% | 5.190,00 |
| 07.03.2024 | 10,27 | 10,98 | 10,17 | 10,88 | 5,94% | 6.156,00 |
| 06.03.2024 | 10,52 | 10,69 | 10,20 | 10,27 | -2,19% | 400,00 |
| 05.03.2024 | 10,14 | 10,71 | 9,90 | 10,50 | 3,60% | 2.431,00 |
| 04.03.2024 | 10,33 | 10,45 | 9,86 | 10,13 | -2,13% | 680,00 |
| 01.03.2024 | 10,22 | 10,41 | 10,19 | 10,35 | 1,52% | 2.920,00 |
| 29.02.2024 | 10,11 | 10,34 | 10,07 | 10,20 | 1,14% | 1.183,00 |
| 28.02.2024 | 10,06 | 10,28 | 9,94 | 10,08 | 0,30% | 1.335,00 |
| 27.02.2024 | 9,85 | 10,17 | 9,70 | 10,05 | 1,95% | 2.117,00 |
| 26.02.2024 | 9,94 | 10,02 | 9,75 | 9,86 | -1,05% | 70,00 |
| 23.02.2024 | 9,91 | 10,06 | 9,71 | 9,96 | 0,53% | 675,00 |
| 22.02.2024 | 10,02 | 10,21 | 9,90 | 9,91 | -1,15% | 1.697,00 |
| 21.02.2024 | 10,11 | 10,13 | 9,76 | 10,03 | -0,84% | 2.742,00 |
| 20.02.2024 | 10,32 | 10,32 | 10,04 | 10,11 | -1,94% | 7.696,00 |
| 19.02.2024 | 10,34 | 10,40 | 10,22 | 10,31 | -0,34% | 575,00 |
| 16.02.2024 | 10,73 | 10,84 | 10,21 | 10,35 | -3,54% | 6.230,00 |
| 15.02.2024 | 10,66 | 10,94 | 10,57 | 10,73 | 0,61% | 2.532,00 |
| 14.02.2024 | 10,43 | 10,69 | 10,42 | 10,66 | 2,40% | 680,00 |
| 13.02.2024 | 10,82 | 10,91 | 10,30 | 10,41 | -3,79% | 2.596,00 |
| 12.02.2024 | 10,37 | 11,22 | 10,33 | 10,82 | 4,19% | 4.432,00 |
| 09.02.2024 | 10,36 | 10,49 | 10,14 | 10,39 | 1,22% | 2.723,00 |
| 08.02.2024 | 10,55 | 10,68 | 10,06 | 10,26 | -2,75% | 25.495,00 |
| 07.02.2024 | 10,95 | 11,50 | 10,29 | 10,55 | -4,13% | 66.554,00 |
| 06.02.2024 | 15,65 | 16,71 | 10,93 | 11,01 | -29,70% | 35.857,00 |
| 05.02.2024 | 15,78 | 16,33 | 15,20 | 15,66 | -0,79% | 8.490,00 |
| 02.02.2024 | 15,41 | 15,86 | 14,92 | 15,78 | 2,47% | 1.276,00 |
| 01.02.2024 | 14,72 | 15,57 | 14,52 | 15,40 | 4,62% | 1.740,00 |
| 31.01.2024 | 14,98 | 15,28 | 14,61 | 14,72 | -1,24% | 100,00 |
| 30.01.2024 | 15,56 | 15,68 | 14,81 | 14,91 | -4,33% | 1.344,00 |
| 29.01.2024 | 14,97 | 15,60 | 14,91 | 15,58 | 4,14% | 1.936,00 |
| 26.01.2024 | 15,02 | 15,64 | 14,86 | 14,96 | -0,33% | 3.445,00 |
| 25.01.2024 | 14,97 | 15,24 | 14,91 | 15,01 | 0,17% | 415,00 |
| 24.01.2024 | 15,16 | 15,29 | 14,89 | 14,99 | -1,19% | 152,00 |
| 23.01.2024 | 15,24 | 15,48 | 14,93 | 15,17 | -0,52% | 642,00 |
| 22.01.2024 | 15,12 | 15,72 | 15,10 | 15,25 | 0,99% | - |
| 19.01.2024 | 15,00 | 15,23 | 14,88 | 15,10 | 1,17% | 1.350,00 |
| 18.01.2024 | 14,20 | 14,96 | 14,20 | 14,92 | 5,03% | 6.450,00 |
| 17.01.2024 | 14,28 | 14,61 | 13,97 | 14,21 | -0,53% | 890,00 |
| 16.01.2024 | 14,89 | 14,96 | 14,20 | 14,28 | -4,10% | 12.393,00 |
| 15.01.2024 | 15,03 | 15,06 | 14,69 | 14,89 | -0,87% | 6.395,00 |
| 12.01.2024 | 15,55 | 15,60 | 14,95 | 15,02 | -3,38% | 409,00 |
| 11.01.2024 | 15,83 | 16,06 | 15,37 | 15,55 | -1,86% | 11.210,00 |
| 10.01.2024 | 15,61 | 15,95 | 15,37 | 15,84 | 1,54% | 9.810,00 |
| 09.01.2024 | 15,84 | 16,25 | 15,54 | 15,60 | -1,58% | 3.585,00 |
| 08.01.2024 | 15,22 | 15,88 | 15,03 | 15,85 | 4,11% | 267,00 |
| 05.01.2024 | 14,83 | 15,24 | 14,56 | 15,23 | 2,84% | 3.063,00 |
| 04.01.2024 | 14,46 | 14,88 | 14,26 | 14,81 | 2,56% | 3.193,00 |
| 03.01.2024 | 14,76 | 14,76 | 13,99 | 14,44 | -2,30% | 9.280,00 |
| 02.01.2024 | 15,43 | 15,48 | 14,56 | 14,78 | -4,24% | 1.824,00 |
| 29.12.2023 | 15,42 | 15,51 | 15,40 | 15,43 | 0,19% | 228,00 |
| 28.12.2023 | 15,24 | 15,56 | 15,15 | 15,40 | 1,02% | 2.228,00 |
| 27.12.2023 | 15,45 | 15,45 | 15,07 | 15,25 | -1,39% | 989,00 |
| 22.12.2023 | 15,62 | 15,80 | 15,33 | 15,46 | -1,02% | 1.120,00 |
| 21.12.2023 | 15,11 | 15,72 | 15,07 | 15,62 | 3,41% | 9.350,00 |
| 20.12.2023 | 15,66 | 15,78 | 15,10 | 15,11 | -3,61% | 700,00 |
| 19.12.2023 | 15,56 | 15,76 | 14,76 | 15,67 | 0,71% | 13.278,00 |
| 18.12.2023 | 15,51 | 16,37 | 15,37 | 15,56 | 0,06% | 172.041,00 |
| 15.12.2023 | 15,53 | 15,80 | 15,23 | 15,55 | 0,84% | 38.015,00 |
| 14.12.2023 | 15,46 | 15,67 | 15,13 | 15,42 | 1,65% | 51.250,00 |
| 13.12.2023 | 14,78 | 15,20 | 14,65 | 15,17 | 3,20% | 48.830,00 |
| 12.12.2023 | 14,80 | 14,89 | 14,40 | 14,70 | 0,75% | 40.077,00 |
| 11.12.2023 | 14,12 | 14,88 | 14,12 | 14,59 | 3,99% | 62.992,00 |
| 08.12.2023 | 13,59 | 14,20 | 13,59 | 14,03 | 2,93% | 16.342,00 |
| 07.12.2023 | 13,69 | 13,83 | 13,48 | 13,63 | -1,16% | 22.426,00 |
| 06.12.2023 | 13,67 | 14,23 | 13,51 | 13,79 | 2,15% | 20.901,00 |
| 05.12.2023 | 13,19 | 13,58 | 13,05 | 13,50 | 1,96% | 22.649,00 |
| 04.12.2023 | 13,16 | 13,24 | 12,85 | 13,24 | 1,92% | 33.494,00 |
| 01.12.2023 | 12,72 | 13,08 | 12,54 | 12,99 | 2,28% | 40.423,00 |
| 30.11.2023 | 12,06 | 13,00 | 12,06 | 12,70 | 7,54% | 69.207,00 |
| 29.11.2023 | 11,74 | 11,89 | 11,68 | 11,81 | 1,90% | 10.470,00 |
| 28.11.2023 | 11,53 | 11,63 | 11,50 | 11,59 | -0,60% | 8.843,00 |
| 27.11.2023 | 11,36 | 11,67 | 11,33 | 11,66 | 2,19% | 24.317,00 |