Echtzeit-Aktienkurs Snap Inc.
Bid:
Ask:
Aktienkurse zur Snap Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 62,88 | 66,35 | 0,00 | 65,70 | 4,00% | - |
25.02.2021 | 68,06 | 68,44 | 62,70 | 63,17 | -9,08% | - |
24.02.2021 | 71,91 | 72,41 | 0,00 | 69,48 | -0,66% | - |
23.02.2021 | 59,68 | 72,90 | 0,00 | 69,94 | 10,34% | - |
22.02.2021 | 66,17 | 66,23 | 0,00 | 63,39 | -3,18% | - |
19.02.2021 | 65,30 | 65,63 | 64,71 | 65,47 | 4,09% | - |
18.02.2021 | 61,77 | 63,36 | 0,00 | 62,90 | 0,06% | - |
17.02.2021 | 62,08 | 63,00 | 61,33 | 62,87 | -0,09% | - |
16.02.2021 | 63,83 | 64,30 | 61,18 | 62,92 | 1,58% | - |
12.02.2021 | 62,79 | 63,04 | 61,84 | 61,94 | -0,42% | - |
11.02.2021 | 64,90 | 65,26 | 61,72 | 62,20 | -0,52% | - |
10.02.2021 | 61,91 | 63,08 | 0,00 | 62,53 | -0,46% | - |
09.02.2021 | 63,72 | 64,28 | 62,34 | 62,82 | -1,29% | - |
08.02.2021 | 62,40 | 63,78 | 61,57 | 63,64 | 0,08% | - |
05.02.2021 | 59,24 | 64,44 | 59,04 | 63,59 | 8,68% | - |
04.02.2021 | 58,55 | 59,37 | 58,40 | 58,51 | -1,05% | - |
03.02.2021 | 58,11 | 60,47 | 58,09 | 59,13 | 0,57% | - |
02.02.2021 | 58,14 | 59,10 | 57,18 | 58,79 | 3,46% | - |
01.02.2021 | 54,17 | 56,87 | 53,39 | 56,83 | 7,45% | - |
29.01.2021 | 53,22 | 53,32 | 0,00 | 52,89 | -0,54% | - |
28.01.2021 | 53,80 | 54,70 | 0,00 | 53,17 | 8,67% | - |
27.01.2021 | 50,82 | 51,97 | 48,18 | 48,93 | -8,17% | - |
26.01.2021 | 53,50 | 53,83 | 52,98 | 53,29 | -0,90% | - |
25.01.2021 | 53,87 | 53,87 | 51,02 | 53,77 | 0,55% | - |
22.01.2021 | 53,35 | 53,99 | 53,17 | 53,48 | -1,73% | - |
21.01.2021 | 54,33 | 54,84 | 0,00 | 54,42 | 4,34% | - |
20.01.2021 | 52,16 | 52,17 | 52,15 | 52,15 | 3,63% | - |
19.01.2021 | 50,11 | 50,46 | 49,13 | 50,33 | 0,14% | - |
15.01.2021 | 50,18 | 50,26 | 50,16 | 50,26 | 2,38% | - |
14.01.2021 | 53,63 | 53,64 | 0,00 | 49,09 | -9,98% | - |
13.01.2021 | 56,27 | 56,43 | 0,00 | 54,53 | -3,33% | - |
12.01.2021 | 55,40 | 56,66 | 0,00 | 56,41 | 3,61% | - |
11.01.2021 | 55,16 | 55,73 | 54,16 | 54,44 | 3,50% | - |
08.01.2021 | 52,63 | 53,61 | 52,16 | 52,60 | 0,13% | - |
07.01.2021 | 51,68 | 53,79 | 51,28 | 52,53 | 5,38% | - |
06.01.2021 | 50,96 | 50,96 | 49,58 | 49,85 | -0,93% | - |
05.01.2021 | 50,41 | 50,59 | 49,77 | 50,32 | -0,10% | - |
04.01.2021 | 50,44 | 50,45 | 48,11 | 50,37 | 0,60% | - |
31.12.2020 | 49,38 | 50,46 | 49,22 | 50,07 | 1,50% | - |
30.12.2020 | 50,20 | 50,59 | 0,00 | 49,33 | -3,70% | - |
29.12.2020 | 52,62 | 53,15 | 50,48 | 51,23 | 6,02% | - |
28.12.2020 | 48,60 | 49,28 | 48,23 | 48,32 | 7,15% | - |
24.12.2020 | 50,76 | 51,36 | 45,02 | 45,09 | -12,89% | - |
23.12.2020 | 51,76 | 51,76 | 51,75 | 51,76 | -1,26% | - |
22.12.2020 | 52,40 | 52,42 | 52,37 | 52,42 | -0,46% | - |
21.12.2020 | 52,66 | 52,69 | 52,66 | 52,66 | -0,67% | - |
18.12.2020 | 53,98 | 55,02 | 52,45 | 53,02 | -3,64% | - |
17.12.2020 | 53,22 | 55,02 | 53,21 | 55,02 | 6,21% | - |
16.12.2020 | 51,70 | 52,13 | 50,29 | 51,81 | 1,00% | - |
15.12.2020 | 51,31 | 52,91 | 39,66 | 51,29 | -3,61% | - |
14.12.2020 | 51,42 | 53,22 | 50,48 | 53,21 | 11,27% | - |
11.12.2020 | 53,41 | 53,76 | 47,81 | 47,82 | -10,02% | - |
10.12.2020 | 50,49 | 53,36 | 50,49 | 53,15 | -13,91% | - |
09.12.2020 | 49,15 | 61,74 | 48,29 | 61,74 | 23,64% | - |
08.12.2020 | 49,46 | 50,86 | 48,32 | 49,93 | 1,09% | - |
07.12.2020 | 49,27 | 49,76 | 44,74 | 49,39 | 2,83% | - |
04.12.2020 | 48,08 | 48,37 | 45,61 | 48,03 | 0,10% | - |
03.12.2020 | 46,42 | 49,00 | 46,30 | 47,98 | 0,67% | - |
02.12.2020 | 45,75 | 48,36 | 0,00 | 47,66 | 7,04% | - |
01.12.2020 | 44,53 | 45,83 | 43,74 | 44,53 | -0,39% | - |
30.11.2020 | 44,50 | 45,74 | 43,48 | 44,70 | 6,44% | - |
27.11.2020 | 45,98 | 47,02 | 41,98 | 42,00 | -7,85% | - |
25.11.2020 | 44,84 | 45,69 | 44,60 | 45,57 | 2,89% | - |
24.11.2020 | 44,23 | 44,29 | 44,23 | 44,29 | -2,10% | - |
23.11.2020 | 45,24 | 45,24 | 45,24 | 45,24 | 2,10% | - |
20.11.2020 | 44,29 | 44,31 | 44,29 | 44,31 | 4,78% | - |
19.11.2020 | 40,08 | 42,42 | 40,03 | 42,29 | 4,07% | - |
18.11.2020 | 40,59 | 40,64 | 40,59 | 40,64 | 3,46% | - |
17.11.2020 | 39,59 | 39,77 | 38,82 | 39,28 | 0,47% | - |
16.11.2020 | 39,11 | 39,11 | 39,09 | 39,09 | -3,34% | - |
13.11.2020 | 40,15 | 40,45 | 39,26 | 40,44 | 0,33% | - |
12.11.2020 | 40,25 | 40,31 | 40,25 | 40,31 | 4,81% | - |
11.11.2020 | 39,57 | 39,77 | 38,35 | 38,46 | -0,10% | - |
10.11.2020 | 38,96 | 39,19 | 0,00 | 38,50 | -6,40% | - |
09.11.2020 | 0,00 | 44,51 | 0,00 | 41,13 | -9,61% | - |
06.11.2020 | 41,32 | 45,60 | 41,32 | 45,50 | 9,46% | - |
05.11.2020 | 42,20 | 42,28 | 41,24 | 41,57 | -1,07% | - |
04.11.2020 | 41,88 | 42,48 | 0,00 | 42,02 | 1,94% | - |
03.11.2020 | 41,63 | 41,69 | 40,61 | 41,22 | 1,87% | - |
02.11.2020 | 0,00 | 40,94 | 0,00 | 40,46 | 2,76% | - |
30.10.2020 | 40,65 | 40,77 | 38,80 | 39,38 | -7,12% | - |
29.10.2020 | 42,25 | 42,65 | 41,51 | 42,40 | -1,49% | - |
28.10.2020 | 43,04 | 43,04 | 43,04 | 43,04 | 3,57% | - |
27.10.2020 | 0,00 | 41,56 | 0,00 | 41,55 | 0,59% | - |
26.10.2020 | 41,79 | 42,21 | 40,94 | 41,31 | -4,26% | - |
23.10.2020 | 0,00 | 43,18 | 0,00 | 43,15 | 10,67% | - |
22.10.2020 | 38,31 | 39,19 | 37,74 | 38,99 | 6,79% | - |
21.10.2020 | 0,00 | 38,86 | 0,00 | 36,51 | 28,38% | - |
20.10.2020 | 28,38 | 28,95 | 28,24 | 28,44 | -0,77% | - |
19.10.2020 | 0,00 | 29,05 | 0,00 | 28,66 | 2,98% | - |
16.10.2020 | 0,00 | 28,39 | 0,00 | 27,83 | -0,89% | - |
15.10.2020 | 27,47 | 28,08 | 27,14 | 28,08 | 2,73% | - |
14.10.2020 | 27,20 | 27,44 | 26,69 | 27,33 | 1,17% | - |
13.10.2020 | 27,04 | 27,30 | 26,94 | 27,02 | 0,07% | - |
12.10.2020 | 27,25 | 27,39 | 26,96 | 27,00 | 0,04% | - |
09.10.2020 | 27,43 | 27,43 | 26,90 | 26,99 | -0,11% | - |
08.10.2020 | 27,00 | 27,14 | 26,85 | 27,02 | 1,12% | - |
07.10.2020 | 26,88 | 26,95 | 26,64 | 26,72 | -0,22% | - |
06.10.2020 | 27,57 | 27,74 | 26,54 | 26,78 | -2,80% | - |
05.10.2020 | 27,54 | 27,55 | 27,54 | 27,55 | 3,18% | - |