78,365€
0,54%
Echtzeit-Aktienkurs Nasdaq Inc.
Bid:
Ask:
Aktienkurse zur Nasdaq Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 77,55 | 78,40 | 74,69 | 76,09 | -2,51% | 958,00 |
| 04.05.2026 | 77,85 | 79,40 | 77,49 | 78,04 | -0,40% | 605,00 |
| 30.04.2026 | 77,94 | 78,50 | 76,90 | 78,36 | 0,19% | 2.202,00 |
| 29.04.2026 | 78,17 | 78,38 | 77,25 | 78,21 | 0,32% | 375,00 |
| 28.04.2026 | 77,30 | 78,14 | 76,60 | 77,96 | 1,04% | 7.209,00 |
| 27.04.2026 | 76,48 | 78,06 | 75,79 | 77,15 | 0,60% | 1.598,00 |
| 24.04.2026 | 74,63 | 76,85 | 74,41 | 76,69 | 3,17% | 3.186,00 |
| 23.04.2026 | 73,16 | 77,35 | 72,77 | 74,34 | 0,83% | 3.747,00 |
| 22.04.2026 | 74,93 | 75,50 | 72,50 | 73,72 | -1,33% | 415,00 |
| 21.04.2026 | 74,77 | 75,98 | 74,45 | 74,71 | 0,34% | 260,00 |
| 20.04.2026 | 74,94 | 75,65 | 74,15 | 74,46 | -1,18% | 561,00 |
| 17.04.2026 | 75,41 | 75,85 | 74,41 | 75,35 | -0,12% | 1.442,00 |
| 16.04.2026 | 75,15 | 75,75 | 74,50 | 75,44 | 0,52% | 394,00 |
| 15.04.2026 | 73,52 | 75,49 | 73,44 | 75,05 | 2,05% | 283,00 |
| 14.04.2026 | 73,35 | 74,10 | 73,11 | 73,54 | 0,38% | 2.686,00 |
| 13.04.2026 | 70,83 | 73,31 | 70,63 | 73,26 | 3,17% | 359,00 |
| 10.04.2026 | 72,11 | 72,80 | 70,06 | 71,01 | -1,35% | 315,00 |
| 09.04.2026 | 75,61 | 75,76 | 71,75 | 71,98 | -4,69% | 282,00 |
| 08.04.2026 | 75,33 | 76,10 | 74,56 | 75,53 | 1,38% | 3.757,00 |
| 07.04.2026 | 76,05 | 76,10 | 74,35 | 74,50 | -0,92% | 866,00 |
| 02.04.2026 | 73,05 | 75,30 | 72,67 | 75,19 | 2,30% | 541,00 |
| 01.04.2026 | 73,57 | 73,92 | 72,56 | 73,50 | 0,04% | 287,00 |
| 31.03.2026 | 73,21 | 74,06 | 72,58 | 73,47 | 0,81% | 619,00 |
| 30.03.2026 | 70,82 | 73,37 | 70,73 | 72,88 | 3,13% | 184,00 |
| 27.03.2026 | 72,78 | 72,88 | 70,37 | 70,67 | -2,80% | 3.657,00 |
| 26.03.2026 | 72,18 | 73,58 | 72,07 | 72,70 | 0,36% | 74,00 |
| 25.03.2026 | 73,12 | 73,92 | 72,00 | 72,44 | -0,62% | 195,00 |
| 24.03.2026 | 74,44 | 74,69 | 72,63 | 72,90 | -2,05% | 826,00 |
| 23.03.2026 | 74,31 | 76,13 | 73,82 | 74,42 | -0,49% | 2.876,00 |
| 20.03.2026 | 74,61 | 74,94 | 73,98 | 74,79 | 0,28% | 1.369,00 |
| 19.03.2026 | 74,54 | 74,72 | 73,42 | 74,58 | 0,19% | 56,00 |
| 18.03.2026 | 75,31 | 75,56 | 74,14 | 74,43 | -0,77% | 1.077,00 |
| 17.03.2026 | 74,37 | 75,79 | 74,31 | 75,01 | 0,59% | 590,00 |
| 16.03.2026 | 74,99 | 75,15 | 74,21 | 74,57 | -0,37% | 459,00 |
| 13.03.2026 | 73,27 | 75,20 | 72,87 | 74,84 | 2,46% | 1.090,00 |
| 12.03.2026 | 73,71 | 74,09 | 72,71 | 73,04 | -1,07% | 1.709,00 |
| 11.03.2026 | 75,70 | 76,44 | 72,26 | 73,83 | -2,88% | 553,00 |
| 10.03.2026 | 75,65 | 76,07 | 74,21 | 76,02 | 0,52% | 4.871,00 |
| 09.03.2026 | 75,79 | 76,43 | 74,09 | 75,63 | -0,62% | 828,00 |
| 06.03.2026 | 76,16 | 77,94 | 75,18 | 76,11 | 0,16% | 1.145,00 |
| 05.03.2026 | 76,42 | 77,49 | 75,68 | 75,98 | -0,82% | 1.950,00 |
| 04.03.2026 | 74,82 | 76,84 | 74,74 | 76,61 | 1,86% | 599,00 |
| 03.03.2026 | 74,81 | 76,37 | 74,27 | 75,21 | -0,09% | 1.167,00 |
| 02.03.2026 | 73,74 | 75,91 | 72,95 | 75,28 | 1,62% | 778,00 |
| 27.02.2026 | 74,74 | 74,97 | 73,54 | 74,08 | -1,13% | 442,00 |
| 26.02.2026 | 71,41 | 75,46 | 71,14 | 74,93 | 5,19% | 729,00 |
| 25.02.2026 | 69,08 | 71,46 | 68,90 | 71,24 | 3,41% | 1.484,00 |
| 24.02.2026 | 68,15 | 69,25 | 67,00 | 68,89 | 1,54% | 1.177,00 |
| 23.02.2026 | 68,97 | 69,73 | 67,60 | 67,84 | -2,39% | 1.055,00 |
| 20.02.2026 | 69,72 | 69,98 | 68,93 | 69,50 | 0,40% | 824,00 |
| 19.02.2026 | 70,09 | 70,10 | 68,80 | 69,22 | -0,64% | 679,00 |
| 18.02.2026 | 67,99 | 69,87 | 67,88 | 69,67 | 2,92% | 1.353,00 |
| 17.02.2026 | 67,32 | 68,69 | 67,11 | 67,69 | 0,88% | 2.101,00 |
| 16.02.2026 | 67,03 | 67,45 | 67,03 | 67,10 | 0,12% | 740,00 |
| 13.02.2026 | 66,78 | 67,51 | 66,28 | 67,02 | 0,58% | 574,00 |
| 12.02.2026 | 68,24 | 68,38 | 64,96 | 66,64 | -1,59% | 1.247,00 |
| 11.02.2026 | 69,64 | 70,02 | 67,40 | 67,71 | -2,44% | 1.603,00 |
| 10.02.2026 | 72,84 | 72,95 | 66,97 | 69,41 | -4,20% | 2.086,00 |
| 09.02.2026 | 72,09 | 72,71 | 71,02 | 72,45 | 0,91% | 935,00 |
| 06.02.2026 | 72,72 | 73,92 | 71,16 | 71,79 | -0,74% | 1.331,00 |
| 05.02.2026 | 75,36 | 76,09 | 71,64 | 72,33 | -3,61% | 1.471,00 |
| 04.02.2026 | 74,69 | 75,41 | 71,84 | 75,04 | 1,28% | 1.941,00 |
| 03.02.2026 | 82,39 | 82,46 | 72,93 | 74,09 | -9,78% | 1.674,00 |
| 02.02.2026 | 80,96 | 82,77 | 80,78 | 82,12 | 0,50% | 225,00 |
| 30.01.2026 | 81,99 | 83,70 | 80,70 | 81,72 | -0,24% | 497,00 |
| 29.01.2026 | 82,33 | 84,94 | 80,70 | 81,91 | -1,03% | 594,00 |
| 28.01.2026 | 82,26 | 83,42 | 81,74 | 82,76 | 1,14% | 4.358,00 |
| 27.01.2026 | 83,47 | 83,89 | 81,57 | 81,83 | -1,72% | 240,00 |
| 26.01.2026 | 82,62 | 83,71 | 82,17 | 83,26 | 0,60% | 564,00 |
| 23.01.2026 | 84,22 | 84,31 | 82,58 | 82,76 | -1,51% | 169,00 |
| 22.01.2026 | 84,94 | 85,22 | 83,77 | 84,03 | -0,61% | 419,00 |
| 21.01.2026 | 83,50 | 85,44 | 82,78 | 84,54 | 1,90% | 655,00 |
| 20.01.2026 | 85,88 | 85,90 | 82,94 | 82,96 | -2,80% | 2.814,00 |
| 19.01.2026 | 85,20 | 85,73 | 84,63 | 85,35 | -1,98% | 1.133,00 |
| 16.01.2026 | 86,41 | 87,78 | 86,14 | 87,08 | 0,75% | 498,00 |
| 15.01.2026 | 85,90 | 87,03 | 85,42 | 86,43 | 0,56% | 272,00 |
| 14.01.2026 | 84,92 | 86,32 | 84,37 | 85,95 | 1,17% | 581,00 |
| 13.01.2026 | 85,29 | 85,44 | 84,07 | 84,95 | -0,32% | 1.373,00 |
| 12.01.2026 | 84,19 | 85,45 | 83,25 | 85,22 | 0,91% | 869,00 |
| 09.01.2026 | 85,65 | 86,45 | 84,43 | 84,45 | -1,34% | 151,00 |
| 08.01.2026 | 85,86 | 86,50 | 85,35 | 85,60 | -0,47% | 163,00 |
| 07.01.2026 | 86,25 | 86,64 | 85,36 | 86,00 | -0,17% | 1.048,00 |
| 06.01.2026 | 83,85 | 86,21 | 83,75 | 86,14 | 2,54% | 4.981,00 |
| 05.01.2026 | 82,59 | 84,28 | 82,28 | 84,01 | 1,86% | 1.606,00 |
| 02.01.2026 | 83,08 | 83,86 | 81,54 | 82,48 | -1,45% | 480,00 |
| 30.12.2025 | 84,02 | 84,16 | 83,60 | 83,69 | -0,37% | 324,00 |
| 29.12.2025 | 84,44 | 84,63 | 83,81 | 84,00 | 1,06% | 1.330,00 |
| 23.12.2025 | 83,06 | 83,42 | 82,42 | 83,12 | 0,30% | 697,00 |
| 22.12.2025 | 81,38 | 83,15 | 80,95 | 82,87 | 1,74% | 854,00 |
| 19.12.2025 | 80,64 | 81,84 | 80,34 | 81,45 | 0,83% | 796,00 |
| 18.12.2025 | 79,82 | 81,80 | 78,78 | 80,78 | 1,15% | 1.438,00 |
| 17.12.2025 | 79,59 | 80,56 | 79,23 | 79,87 | 0,99% | 1.312,00 |
| 16.12.2025 | 78,72 | 79,47 | 78,03 | 79,08 | 0,01% | 8.736,00 |
| 15.12.2025 | 79,88 | 80,06 | 78,51 | 79,08 | -0,79% | 394,00 |
| 12.12.2025 | 79,85 | 80,43 | 79,24 | 79,71 | -0,42% | 494,00 |
| 11.12.2025 | 78,50 | 80,30 | 77,84 | 80,04 | 1,83% | 622,00 |
| 10.12.2025 | 77,99 | 78,85 | 77,38 | 78,61 | 0,72% | 744,00 |
| 09.12.2025 | 76,88 | 78,11 | 76,86 | 78,04 | 1,13% | 141,00 |
| 08.12.2025 | 77,40 | 77,60 | 76,69 | 77,17 | -0,40% | 554,00 |
| 05.12.2025 | 77,14 | 77,78 | 77,12 | 77,48 | -0,08% | 504,00 |