Snap, Inc. Class A SNAP
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$5,40+0,06 (+1,12 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $5,40 | +1,12 % | $5,44 | $5,69 | $5,39 | 39,76M |
| 2026-09-29 | $5,34 | +2,30 % | $5,30 | $5,35 | $5,18 | 23,14M |
| 2026-09-28 | $5,22 | -3,69 % | $5,29 | $5,39 | $5,19 | 28,22M |
| 2026-09-25 | $5,42 | -0,18 % | $5,42 | $5,52 | $5,38 | 20,45M |
| 2026-09-24 | $5,43 | +2,65 % | $5,23 | $5,43 | $5,23 | 27,80M |
| 2026-09-23 | $5,29 | -5,87 % | $5,58 | $5,58 | $5,25 | 36,07M |
| 2026-09-22 | $5,62 | -1,40 % | $5,78 | $5,84 | $5,60 | 25,80M |
| 2026-09-21 | $5,70 | +3,07 % | $5,54 | $5,87 | $5,53 | 35,02M |
| 2026-09-18 | $5,53 | -2,12 % | $5,64 | $5,65 | $5,51 | 29,65M |
| 2026-09-17 | $5,65 | -1,22 % | $5,85 | $6,04 | $5,63 | 49,72M |
| 2026-09-16 | $5,72 | -1,89 % | $5,85 | $5,88 | $5,67 | 35,63M |
| 2026-09-15 | $5,83 | -0,17 % | $5,91 | $6,07 | $5,83 | 46,43M |
| 2026-09-14 | $5,84 | +2,82 % | $5,73 | $5,93 | $5,60 | 29,57M |
| 2026-09-11 | $5,68 | +2,90 % | $5,62 | $5,78 | $5,52 | 29,16M |
| 2026-09-10 | $5,52 | +3,95 % | $5,24 | $5,55 | $5,22 | 40,55M |
| 2026-09-09 | $5,31 | -2,21 % | $5,38 | $5,46 | $5,19 | 35,95M |
| 2026-09-08 | $5,43 | -0,73 % | $5,44 | $5,51 | $5,40 | 21,20M |
| 2026-09-04 | $5,47 | -4,04 % | $5,65 | $5,68 | $5,46 | 20,16M |
| 2026-09-03 | $5,70 | +1,97 % | $5,70 | $6,04 | $5,68 | 37,52M |
| 2026-09-02 | $5,59 | +4,49 % | $5,30 | $5,70 | $5,29 | 30,33M |
| 2026-09-01 | $5,35 | -3,60 % | $5,44 | $5,47 | $5,28 | 30,73M |
| 2026-08-31 | $5,55 | +2,21 % | $5,55 | $5,69 | $5,43 | 42,44M |
| 2026-08-28 | $5,43 | +1,88 % | $5,35 | $5,59 | $5,33 | 27,28M |
| 2026-08-27 | $5,33 | -1,66 % | $5,43 | $5,57 | $5,28 | 30,98M |
| 2026-08-26 | $5,42 | -8,45 % | $5,97 | $6,00 | $5,32 | 69,43M |
| 2026-08-25 | $5,92 | +7,05 % | $5,57 | $5,95 | $5,46 | 46,46M |
| 2026-08-24 | $5,53 | +5,53 % | $5,21 | $5,56 | $5,17 | 43,89M |
| 2026-08-21 | $5,24 | +0,58 % | $5,25 | $5,28 | $5,13 | 31,73M |
| 2026-08-20 | $5,21 | -0,57 % | $5,21 | $5,30 | $5,05 | 28,70M |
| 2026-08-19 | $5,24 | +2,54 % | $5,12 | $5,28 | $5,03 | 29,99M |
| 2026-08-18 | $5,11 | -1,35 % | $5,20 | $5,31 | $5,10 | 25,58M |
| 2026-08-17 | $5,18 | -4,25 % | $5,26 | $5,33 | $5,06 | 67,87M |
| 2026-08-14 | $5,41 | +2,08 % | $5,37 | $5,55 | $5,27 | 33,88M |
| 2026-08-13 | $5,30 | +1,92 % | $5,22 | $5,33 | $5,14 | 30,89M |
| 2026-08-12 | $5,20 | -5,63 % | $5,47 | $5,51 | $5,19 | 30,60M |
| 2026-08-11 | $5,51 | +2,99 % | $5,39 | $5,58 | $5,34 | 33,80M |
| 2026-08-10 | $5,35 | +0,38 % | $5,28 | $5,40 | $5,26 | 29,42M |
| 2026-08-07 | $5,33 | +2,11 % | $5,28 | $5,37 | $5,22 | 42,44M |
| 2026-08-06 | $5,22 | -2,06 % | $5,20 | $5,41 | $5,18 | 32,03M |
| 2026-08-05 | $5,33 | -7,94 % | $5,70 | $5,77 | $5,20 | 75,23M |
| 2026-08-04 | $5,79 | +14,88 % | $5,33 | $5,82 | $5,27 | 88,73M |
| 2026-08-03 | $5,04 | +7,46 % | $4,78 | $5,08 | $4,78 | 91,44M |
| 2026-07-31 | $4,69 | 0,00 % | $4,66 | $4,73 | $4,59 | 34,05M |
| 2026-07-30 | $4,69 | -0,85 % | $4,67 | $4,72 | $4,60 | 27,24M |
| 2026-07-29 | $4,73 | -0,84 % | $4,75 | $4,89 | $4,72 | 24,77M |
| 2026-07-28 | $4,77 | +5,53 % | $4,54 | $4,77 | $4,53 | 42,68M |
| 2026-07-27 | $4,52 | +3,91 % | $4,41 | $4,56 | $4,40 | 30,33M |
| 2026-07-24 | $4,35 | -1,36 % | $4,45 | $4,50 | $4,31 | 27,50M |
| 2026-07-23 | $4,41 | -1,34 % | $4,40 | $4,45 | $4,28 | 33,15M |
| 2026-07-22 | $4,47 | -1,97 % | $4,56 | $4,57 | $4,44 | 23,53M |
| 2026-07-21 | $4,56 | 0,00 % | $4,53 | $4,64 | $4,51 | 21,82M |
| 2026-07-20 | $4,56 | +0,66 % | $4,50 | $4,69 | $4,49 | 36,33M |
| 2026-07-17 | $4,53 | -3,41 % | $4,60 | $4,64 | $4,43 | 42,84M |
| 2026-07-16 | $4,69 | -1,47 % | $4,78 | $4,81 | $4,53 | 40,98M |
| 2026-07-15 | $4,76 | +1,71 % | $4,74 | $4,88 | $4,74 | 42,33M |
| 2026-07-14 | $4,68 | +0,43 % | $4,60 | $4,71 | $4,57 | 29,93M |
| 2026-07-13 | $4,66 | -0,43 % | $4,70 | $4,78 | $4,64 | 25,94M |
| 2026-07-10 | $4,68 | -0,43 % | $4,77 | $4,87 | $4,64 | 28,28M |
| 2026-07-09 | $4,70 | +1,51 % | $4,57 | $4,70 | $4,50 | 26,24M |
| 2026-07-08 | $4,63 | -0,43 % | $4,59 | $4,65 | $4,51 | 30,91M |
| 2026-07-07 | $4,65 | -2,11 % | $4,78 | $4,81 | $4,61 | 36,87M |
| 2026-07-06 | $4,75 | -1,86 % | $4,82 | $4,88 | $4,71 | 29,61M |
| 2026-07-02 | $4,84 | +1,89 % | $4,74 | $4,87 | $4,74 | 37,37M |
| 2026-07-01 | $4,75 | +6,98 % | $4,52 | $4,83 | $4,51 | 50,44M |
| 2026-06-30 | $4,44 | +0,45 % | $4,40 | $4,48 | $4,35 | 37,26M |
| 2026-06-29 | $4,42 | +0,23 % | $4,53 | $4,55 | $4,37 | 63,33M |
| 2026-06-26 | $4,41 | +1,61 % | $4,32 | $4,43 | $4,27 | 42,02M |
| 2026-06-25 | $4,34 | -4,19 % | $4,50 | $4,51 | $4,28 | 45,24M |
| 2026-06-24 | $4,53 | +1,57 % | $4,44 | $4,57 | $4,34 | 42,90M |
| 2026-06-23 | $4,46 | -3,67 % | $4,53 | $4,65 | $4,42 | 46,29M |
| 2026-06-22 | $4,63 | -0,64 % | $4,60 | $4,81 | $4,52 | 48,53M |
| 2026-06-18 | $4,66 | -1,69 % | $4,71 | $4,80 | $4,63 | 60,95M |
| 2026-06-17 | $4,74 | -8,14 % | $5,07 | $5,07 | $4,70 | 71,92M |
| 2026-06-16 | $5,16 | -9,63 % | $5,72 | $5,94 | $5,10 | 102,12M |
| 2026-06-15 | $5,71 | +8,56 % | $5,39 | $5,74 | $5,38 | 47,15M |
| 2026-06-12 | $5,26 | -1,31 % | $5,37 | $5,42 | $5,16 | 32,80M |
| 2026-06-11 | $5,33 | -0,93 % | $5,32 | $5,34 | $5,11 | 32,33M |
| 2026-06-10 | $5,38 | -3,76 % | $5,49 | $5,52 | $5,31 | 33,81M |
| 2026-06-09 | $5,59 | -1,06 % | $5,67 | $5,78 | $5,27 | 41,31M |
| 2026-06-08 | $5,65 | -1,91 % | $5,79 | $5,79 | $5,49 | 42,01M |
| 2026-06-05 | $5,76 | -5,11 % | $6,08 | $6,18 | $5,74 | 36,65M |
| 2026-06-04 | $6,07 | +5,93 % | $5,78 | $6,19 | $5,76 | 60,19M |
| 2026-06-03 | $5,73 | -0,52 % | $5,69 | $5,76 | $5,58 | 33,36M |
| 2026-06-02 | $5,76 | -1,71 % | $5,77 | $5,84 | $5,65 | 39,81M |
| 2026-06-01 | $5,86 | +2,63 % | $5,79 | $5,99 | $5,79 | 41,56M |
| 2026-05-29 | $5,71 | -3,38 % | $5,92 | $5,95 | $5,69 | 101,98M |
| 2026-05-28 | $5,91 | +0,51 % | $5,87 | $5,95 | $5,74 | 25,52M |
| 2026-05-27 | $5,88 | +2,26 % | $5,74 | $5,92 | $5,74 | 27,35M |
| 2026-05-26 | $5,75 | +0,52 % | $5,66 | $5,84 | $5,63 | 25,83M |
| 2026-05-22 | $5,72 | +0,53 % | $5,72 | $5,84 | $5,65 | 21,69M |