Snowflake, Inc. SNOW
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$339,56+9,25 (+2,80 %)
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 | $339,56 | +2,80 % | $331,00 | $348,28 | $330,55 | 5,71M |
| 2026-09-29 | $330,31 | +0,67 % | $331,18 | $333,41 | $324,17 | 5,71M |
| 2026-09-28 | $328,12 | -2,33 % | $320,01 | $333,72 | $316,63 | 4,52M |
| 2026-09-25 | $335,94 | +0,58 % | $333,94 | $347,22 | $332,79 | 3,03M |
| 2026-09-24 | $334,00 | -0,24 % | $332,85 | $337,64 | $328,21 | 2,79M |
| 2026-09-23 | $334,81 | -0,53 % | $338,15 | $348,61 | $333,16 | 4,04M |
| 2026-09-22 | $336,59 | -0,83 % | $345,70 | $346,79 | $333,68 | 4,96M |
| 2026-09-21 | $339,39 | +2,09 % | $335,63 | $339,53 | $329,13 | 3,69M |
| 2026-09-18 | $332,43 | -1,76 % | $338,61 | $340,31 | $330,14 | 4,31M |
| 2026-09-17 | $338,39 | +2,23 % | $334,00 | $344,66 | $328,77 | 4,29M |
| 2026-09-16 | $331,02 | +2,49 % | $318,14 | $338,00 | $317,45 | 3,76M |
| 2026-09-15 | $322,98 | -2,82 % | $324,89 | $328,66 | $318,50 | 3,98M |
| 2026-09-14 | $332,35 | +1,02 % | $329,00 | $336,48 | $319,00 | 4,78M |
| 2026-09-11 | $328,99 | -0,22 % | $329,86 | $333,48 | $323,42 | 4,49M |
| 2026-09-10 | $329,72 | -0,53 % | $329,70 | $341,45 | $325,01 | 3,43M |
| 2026-09-09 | $331,48 | -1,20 % | $335,72 | $339,59 | $331,00 | 4,32M |
| 2026-09-08 | $335,50 | -0,50 % | $333,59 | $341,14 | $331,77 | 5,28M |
| 2026-09-04 | $337,18 | -5,41 % | $353,63 | $356,83 | $337,11 | 8,45M |
| 2026-09-03 | $356,47 | +16,55 % | $377,24 | $384,56 | $355,47 | 21,84M |
| 2026-09-02 | $305,84 | -4,37 % | $310,54 | $319,25 | $303,89 | 11,65M |
| 2026-09-01 | $319,80 | -3,51 % | $325,88 | $328,76 | $317,82 | 4,00M |
| 2026-08-31 | $331,43 | +1,05 % | $326,50 | $332,65 | $323,04 | 4,39M |
| 2026-08-28 | $328,00 | -0,34 % | $330,37 | $334,80 | $325,40 | 3,08M |
| 2026-08-27 | $329,11 | +4,36 % | $322,50 | $333,50 | $320,00 | 4,07M |
| 2026-08-26 | $315,37 | -0,52 % | $309,44 | $317,50 | $307,27 | 3,08M |
| 2026-08-25 | $317,02 | -1,78 % | $322,14 | $325,85 | $308,62 | 4,44M |
| 2026-08-24 | $322,78 | -3,00 % | $332,15 | $332,15 | $321,82 | 3,72M |
| 2026-08-21 | $332,78 | +3,58 % | $321,66 | $333,27 | $314,20 | 3,44M |
| 2026-08-20 | $321,29 | -1,14 % | $322,72 | $325,00 | $317,12 | 3,18M |
| 2026-08-19 | $325,01 | -0,10 % | $325,15 | $326,00 | $316,32 | 3,89M |
| 2026-08-18 | $325,33 | -1,45 % | $327,14 | $334,00 | $321,50 | 4,00M |
| 2026-08-17 | $330,11 | +0,36 % | $327,77 | $334,45 | $324,51 | 3,10M |
| 2026-08-14 | $328,92 | -2,51 % | $339,00 | $339,75 | $326,33 | 2,58M |
| 2026-08-13 | $337,38 | +1,54 % | $337,00 | $339,75 | $330,80 | 3,02M |
| 2026-08-12 | $332,26 | -0,56 % | $329,04 | $341,95 | $329,04 | 4,29M |
| 2026-08-11 | $334,14 | -0,17 % | $331,14 | $338,04 | $328,00 | 3,66M |
| 2026-08-10 | $334,70 | +1,27 % | $328,45 | $340,50 | $328,00 | 4,67M |
| 2026-08-07 | $330,49 | +3,93 % | $325,00 | $331,40 | $322,13 | 6,22M |
| 2026-08-06 | $318,00 | +0,37 % | $304,39 | $321,82 | $304,39 | 5,97M |
| 2026-08-05 | $316,84 | +0,02 % | $317,49 | $323,10 | $315,02 | 4,59M |
| 2026-08-04 | $316,77 | +3,00 % | $305,00 | $321,31 | $301,90 | 5,63M |
| 2026-08-03 | $307,53 | +4,86 % | $296,44 | $315,42 | $292,95 | 7,99M |
| 2026-07-31 | $293,28 | -1,62 % | $299,50 | $304,17 | $292,63 | 7,38M |
| 2026-07-30 | $298,10 | +5,37 % | $285,00 | $298,23 | $283,00 | 6,45M |
| 2026-07-29 | $282,90 | +4,64 % | $276,90 | $293,56 | $276,90 | 8,78M |
| 2026-07-28 | $270,36 | -0,94 % | $273,02 | $277,21 | $253,59 | 5,15M |
| 2026-07-27 | $272,92 | +1,81 % | $275,00 | $278,43 | $265,52 | 5,22M |
| 2026-07-24 | $268,06 | +1,11 % | $268,90 | $270,79 | $264,00 | 3,45M |
| 2026-07-23 | $265,13 | -1,00 % | $273,85 | $277,52 | $260,60 | 3,11M |
| 2026-07-22 | $267,80 | -1,45 % | $269,95 | $271,00 | $260,34 | 3,05M |
| 2026-07-21 | $271,73 | -0,95 % | $271,67 | $279,49 | $268,91 | 3,17M |
| 2026-07-20 | $274,34 | +2,02 % | $267,12 | $277,22 | $267,12 | 3,80M |
| 2026-07-17 | $268,90 | -0,41 % | $262,61 | $274,25 | $259,48 | 5,46M |
| 2026-07-16 | $270,02 | -0,68 % | $272,46 | $275,29 | $262,82 | 3,35M |
| 2026-07-15 | $271,87 | -1,47 % | $277,90 | $279,19 | $266,47 | 3,79M |
| 2026-07-14 | $275,94 | +2,71 % | $263,29 | $278,80 | $261,00 | 5,39M |
| 2026-07-13 | $268,65 | +2,75 % | $265,00 | $274,00 | $261,59 | 4,20M |
| 2026-07-10 | $261,45 | -2,26 % | $271,99 | $274,93 | $258,34 | 4,14M |
| 2026-07-09 | $267,49 | +2,37 % | $255,81 | $267,91 | $253,00 | 3,70M |
| 2026-07-08 | $261,31 | -0,54 % | $258,58 | $263,97 | $254,88 | 4,71M |
| 2026-07-07 | $262,74 | +0,25 % | $266,35 | $270,95 | $262,37 | 5,54M |
| 2026-07-06 | $262,09 | +0,75 % | $254,20 | $266,00 | $253,05 | 3,90M |
| 2026-07-02 | $260,15 | -0,40 % | $256,58 | $264,96 | $254,16 | 8,09M |
| 2026-07-01 | $261,19 | +2,63 % | $258,56 | $263,08 | $254,61 | 5,10M |
| 2026-06-30 | $254,50 | +1,13 % | $249,80 | $255,00 | $246,01 | 4,69M |
| 2026-06-29 | $251,65 | +1,08 % | $250,96 | $254,85 | $247,09 | 8,38M |
| 2026-06-26 | $248,96 | +9,65 % | $225,27 | $250,00 | $222,45 | 25,61M |
| 2026-06-25 | $227,06 | +0,49 % | $223,00 | $232,04 | $217,48 | 5,41M |
| 2026-06-24 | $225,95 | -1,94 % | $228,63 | $234,33 | $224,26 | 4,32M |
| 2026-06-23 | $230,41 | +1,69 % | $226,46 | $233,48 | $221,24 | 4,51M |
| 2026-06-22 | $226,59 | -2,45 % | $232,65 | $241,68 | $225,19 | 6,01M |
| 2026-06-18 | $232,29 | -0,95 % | $232,75 | $233,76 | $219,69 | 7,76M |
| 2026-06-17 | $234,52 | -1,59 % | $236,23 | $241,30 | $230,62 | 6,16M |
| 2026-06-16 | $238,32 | -1,02 % | $240,00 | $246,77 | $234,35 | 5,67M |
| 2026-06-15 | $240,78 | +3,44 % | $236,30 | $244,63 | $230,02 | 5,92M |
| 2026-06-12 | $232,78 | -3,17 % | $240,49 | $242,80 | $230,44 | 7,71M |
| 2026-06-11 | $240,39 | +0,20 % | $237,77 | $243,83 | $232,89 | 7,80M |
| 2026-06-10 | $239,90 | +0,10 % | $236,95 | $248,64 | $232,52 | 6,16M |
| 2026-06-09 | $239,66 | -0,33 % | $239,00 | $246,00 | $229,60 | 5,72M |
| 2026-06-08 | $240,45 | +0,92 % | $239,80 | $247,19 | $238,02 | 4,93M |
| 2026-06-05 | $238,26 | -2,42 % | $242,20 | $247,55 | $235,00 | 7,16M |
| 2026-06-04 | $244,18 | +1,20 % | $244,30 | $253,01 | $241,46 | 9,53M |
| 2026-06-03 | $241,28 | -7,61 % | $261,81 | $263,64 | $241,14 | 11,36M |
| 2026-06-02 | $261,14 | -6,79 % | $265,45 | $269,80 | $254,84 | 13,70M |
| 2026-06-01 | $280,16 | +9,63 % | $259,97 | $284,99 | $258,31 | 20,17M |
| 2026-05-29 | $255,55 | +6,84 % | $240,69 | $256,21 | $239,50 | 19,89M |
| 2026-05-28 | $239,20 | +36,48 % | $237,00 | $244,92 | $229,49 | 39,58M |
| 2026-05-27 | $175,26 | -1,32 % | $174,68 | $179,10 | $173,08 | 17,73M |
| 2026-05-26 | $177,60 | +3,14 % | $176,88 | $181,27 | $174,55 | 12,37M |
| 2026-05-22 | $172,20 | +4,02 % | $167,74 | $173,50 | $167,40 | 5,97M |