Deutsche Märkte geschlossen

Snap Inc. (SNAP)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
64,92-4,55 (-6,55%)
Ab 12:52PM EST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Feb. 202169,4070,9064,8364,9264,9212.701.472
24. Feb. 202170,9173,5968,5069,4769,4740.696.300
23. Feb. 202161,0572,9556,8370,4570,4575.961.100
22. Feb. 202166,3567,5063,0863,4163,4122.449.700
19. Feb. 202163,9265,7963,7365,5265,5224.475.400
18. Feb. 202161,9864,0061,4062,8762,8712.931.000
17. Feb. 202162,0363,2261,0762,7262,7214.330.500
16. Feb. 202162,2864,2961,1862,8162,8118.642.800
12. Feb. 202162,0663,2960,8861,9761,9711.607.200
11. Feb. 202163,9465,4261,7262,2362,2316.303.000
10. Feb. 202163,4363,7861,0562,6062,6010.264.600
09. Feb. 202163,1665,3262,3362,8062,8017.318.200
08. Feb. 202163,3463,7861,4063,7863,7828.437.300
05. Feb. 202156,3964,4455,5163,6463,6485.323.600
04. Feb. 202160,1360,3358,3158,3158,3132.019.200
03. Feb. 202160,3560,5257,9059,2659,2622.390.900
02. Feb. 202157,3559,4156,9558,8758,8718.725.900
01. Feb. 202154,0056,9152,9056,8556,8521.208.800
29. Jan. 202152,6053,3150,7652,9452,9415.104.800
28. Jan. 202150,8154,7850,2853,1353,1325.526.700
27. Jan. 202151,7652,1548,1448,9548,9524.099.100
26. Jan. 202154,1254,4452,4053,2953,2913.340.000
25. Jan. 202154,9055,3450,9153,6553,6514.822.800
22. Jan. 202153,9054,4353,1553,5753,5716.258.700
21. Jan. 202153,9654,8553,0154,4054,4019.747.400
20. Jan. 202150,6152,2349,9552,2052,2015.595.100
19. Jan. 202151,3451,4949,1250,3950,3921.063.900
15. Jan. 202150,7051,0749,0550,3150,3122.625.700
14. Jan. 202153,3054,4448,7149,0349,0331.962.700
13. Jan. 202156,7557,3953,4353,4353,4314.848.200
12. Jan. 202155,2256,6554,2556,4556,4519.234.800
11. Jan. 202151,8655,7951,0954,3854,3817.816.000
08. Jan. 202153,4353,6852,1852,7352,7311.944.200
07. Jan. 202150,3553,8250,3552,4452,4420.559.800
06. Jan. 202149,1151,0848,4749,8249,8215.054.100
05. Jan. 202149,3550,6449,2650,3150,318.863.400
04. Jan. 202150,4450,7048,1049,5949,5918.844.900
31. Dez. 202049,5050,4549,0350,0750,0715.597.000
30. Dez. 202051,3751,8349,3249,3549,3517.746.200
29. Dez. 202051,4853,7850,4651,2351,2349.966.100
28. Dez. 202050,7750,8347,8248,2648,2613.711.200
24. Dez. 202051,9251,9849,8850,1550,159.450.400
23. Dez. 202052,1453,7951,5051,7451,7412.929.300
22. Dez. 202052,5953,3150,8052,0952,0916.249.400
21. Dez. 202052,3853,2451,8652,3652,3610.785.200
18. Dez. 202053,5654,2952,4252,9952,9924.450.200
17. Dez. 202052,5654,7151,9053,2553,2525.356.100
16. Dez. 202052,1152,5250,2951,6551,6527.167.700
15. Dez. 202051,7952,6551,1351,3551,3514.553.300
14. Dez. 202053,6853,7351,2851,6051,6018.931.200
11. Dez. 202052,8853,8551,8853,3353,3326.837.700
10. Dez. 202048,8553,2648,6053,1553,1531.519.700
09. Dez. 202050,0050,9848,4649,1549,1518.354.700
08. Dez. 202049,3350,4349,1850,0050,0012.446.500
07. Dez. 202048,0049,6547,8049,4549,4518.760.000
04. Dez. 202047,9948,6047,4048,1048,1013.089.400
03. Dez. 202047,0548,6046,2247,9547,9521.367.600
02. Dez. 202044,4347,5043,5347,4947,4924.355.700
01. Dez. 202044,9045,2043,3844,5044,5017.089.800
30. Nov. 202046,0246,2543,2644,4244,4218.893.300
27. Nov. 202045,8246,3445,1746,0346,037.690.700
25. Nov. 202044,1245,6943,7045,5645,5617.817.600
24. Nov. 202045,6045,6943,3644,2944,2924.445.700
23. Nov. 202047,1047,2745,1145,2645,2637.072.500
20. Nov. 202042,6244,3242,2244,2944,2928.635.800
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. 202027,2227,4426,6827,3227,3213.556.700
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
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...