Deutsche Märkte öffnen in 59 Minuten

Snap Inc. (SNAP)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
44,29-0,97 (-2,14%)
Börsenschluss: 4:00PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Nov. 2020------
24. Nov. 202045,6045,6943,3644,2944,2924.409.700
23. Nov. 202047,1047,2745,1145,2645,2637.072.500
20. Nov. 202042,6244,3242,2244,2944,2928.597.700
19. Nov. 202040,6042,4239,9642,2942,2928.472.700
18. Nov. 202039,3140,9839,1940,6340,6318.370.800
17. Nov. 202039,0139,7638,5139,2739,2725.704.900
16. Nov. 202039,0341,3138,7039,0839,0827.157.200
13. Nov. 202040,4540,9639,2440,4340,4318.598.500
12. Nov. 202039,5241,8039,1540,3040,3036.495.700
11. Nov. 202039,5940,1538,3438,4638,4631.819.400
10. Nov. 202040,6740,6837,3538,5438,5442.098.200
09. Nov. 202043,2044,5341,0941,1041,1035.135.800
06. Nov. 202041,6845,6041,1445,3845,3845.874.600
05. Nov. 202042,2942,5341,2241,5541,5525.087.400
04. Nov. 202041,5642,5441,0641,9941,9923.314.800
03. Nov. 202040,7041,6940,3541,1741,1722.719.800
02. Nov. 202039,5340,9538,6740,7940,7937.493.800
30. Okt. 202042,0642,1238,7939,3939,3952.760.300
29. Okt. 202043,3043,6041,5142,2242,2238.288.000
28. Okt. 202040,3143,4040,1242,8642,8678.827.800
27. Okt. 202041,5542,3440,8041,5441,5463.646.900
26. Okt. 202043,1944,1840,9141,2741,27138.808.600
23. Okt. 202039,4343,1939,1743,1743,17206.472.900
22. Okt. 202036,9439,1936,8638,9738,97124.632.400
21. Okt. 202034,9738,8934,5236,5036,50254.363.100
20. Okt. 202028,2828,9527,9128,4528,4547.067.900
19. Okt. 202028,2529,0828,2528,6628,6631.479.300
16. Okt. 202028,5028,5627,5227,8327,8321.636.200
15. Okt. 202027,0528,1026,8828,0628,0618.957.000
14. Okt. 202027,2227,4426,6827,3227,3213.559.100
13. Okt. 202027,2727,3826,9127,0027,0011.849.000
12. Okt. 202027,3627,6726,9426,9626,9611.117.800
09. Okt. 202027,1627,4726,9027,0027,0010.984.700
08. Okt. 202027,0027,1426,8127,0527,059.753.100
07. Okt. 202027,1027,1326,6226,6726,678.622.900
06. Okt. 202027,5027,7926,5126,7326,7314.543.900
05. Okt. 202026,9527,6426,9127,5427,5414.193.500
02. Okt. 202026,2326,9926,1326,6426,6414.950.600
01. Okt. 202026,2827,0226,1926,7826,7817.177.400
30. Sept. 202025,8726,4725,8226,1126,1113.105.900
29. Sept. 202025,8326,3625,7725,9925,9915.891.200
28. Sept. 202025,3525,8425,2125,7425,7419.124.400
25. Sept. 202024,4024,7324,1324,6924,6911.036.600
24. Sept. 202024,8524,9524,0224,3224,3219.425.800
23. Sept. 202025,6725,9324,9225,3725,3722.750.700
22. Sept. 202024,1025,4924,0925,4725,4732.627.300
21. Sept. 202023,1124,3023,0623,8823,8816.678.200
18. Sept. 202024,7524,7523,2023,8223,8223.854.100
17. Sept. 202024,2324,6723,9324,3024,3021.249.200
16. Sept. 202024,4925,2224,4224,8624,8626.930.000
15. Sept. 202024,4924,8823,9724,4724,4725.063.200
14. Sept. 202023,5924,1623,2124,1324,1324.503.200
11. Sept. 202023,7324,4223,7024,1924,1937.826.000
10. Sept. 202024,1724,3823,0323,3123,3120.539.100
09. Sept. 202023,0824,0222,8823,6523,6526.486.900
08. Sept. 202021,7023,0821,5322,6922,6919.532.400
04. Sept. 202022,9023,5821,4322,4422,4423.886.400
03. Sept. 202023,2523,4122,4223,2023,2030.099.700
02. Sept. 202022,5223,5622,3923,5323,5340.138.900
01. Sept. 202022,7622,7621,8022,4122,4125.392.600
31. Aug. 202022,8323,1922,2922,5922,5921.587.700
28. Aug. 202021,7922,3521,4022,3122,3122.074.900
27. Aug. 202021,5022,2020,8721,7421,7423.754.100
26. Aug. 202021,1521,4121,0121,3621,3612.894.700
25. Aug. 202020,9021,1920,6821,1221,1218.686.400
24. Aug. 202021,7621,7620,7720,8720,8722.641.800
21. Aug. 202021,9021,9921,5521,6021,6010.525.400
20. Aug. 202021,7621,9721,5821,8321,838.692.900
19. Aug. 202021,7122,4321,5421,9221,9217.048.500
18. Aug. 202021,9422,1321,5821,7721,7713.052.700
17. Aug. 202021,8321,9821,2621,7921,7916.250.400
14. Aug. 202021,9022,0521,4621,6921,699.311.700
13. Aug. 202022,0022,3321,6321,9021,9012.412.700
12. Aug. 202021,8422,2921,7121,8621,8613.428.200
11. Aug. 202021,8322,5021,5521,6021,6016.382.900
10. Aug. 202021,7022,2921,2122,0222,0221.486.200
07. Aug. 202021,3622,2021,2821,5821,5830.690.300
06. Aug. 202021,8021,9021,1321,3521,3528.055.800
05. Aug. 202021,7822,1421,5121,7021,7017.260.700
04. Aug. 202021,1922,2721,1821,7621,7625.185.200
03. Aug. 202021,8921,8920,6121,2221,2256.421.600
31. Juli 202022,8323,9622,0522,4222,4251.528.900
30. Juli 202022,7022,9022,3522,4122,4117.607.600
29. Juli 202022,8523,0022,6222,9022,9013.132.400
28. Juli 202022,6622,9922,4222,5922,5915.210.800
27. Juli 202022,3422,8522,2022,8422,8421.434.900
24. Juli 202021,8822,4521,5322,1522,1522.471.800
23. Juli 202022,7823,0921,8021,9721,9747.380.200
22. Juli 202023,4923,7922,4623,2023,2083.824.300
21. Juli 202025,5825,7424,5824,7424,7451.942.000
20. Juli 202024,8625,3224,4625,2725,2720.237.600
17. Juli 202023,9424,6823,7924,5424,5417.423.800
16. Juli 202024,1824,4223,4423,9023,9020.179.600
15. Juli 202024,1524,6523,6924,5424,5424.478.500
14. Juli 202024,0024,2723,0223,7423,7430.313.400
13. Juli 202025,8226,2824,2324,2724,2721.231.300
10. Juli 202025,9225,9324,9125,5325,5323.809.100
09. Juli 202026,0526,7625,2525,9425,9421.725.900
08. Juli 202025,2826,5025,1426,4126,4139.698.900
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...