76,095€
0,36%
Echtzeit-Aktienkurs Nasdaq Inc.
Bid:
Ask:
Aktienkurse zur Nasdaq Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 76,23 | 76,23 | 75,62 | 75,82 | -4,17% | 864,00 |
| 18.09.2025 | 78,54 | 79,45 | 78,53 | 79,12 | 0,28% | 510,00 |
| 17.09.2025 | 77,96 | 78,90 | 77,96 | 78,90 | 0,65% | 3,00 |
| 16.09.2025 | 80,08 | 80,08 | 78,10 | 78,39 | -1,99% | 54,00 |
| 15.09.2025 | 80,45 | 80,45 | 79,98 | 79,98 | -0,99% | 61,00 |
| 12.09.2025 | 81,69 | 82,03 | 80,78 | 80,78 | 0,02% | 50,00 |
| 04.09.2025 | 80,10 | 80,76 | 80,01 | 80,76 | 0,75% | 288,00 |
| 03.09.2025 | 80,05 | 80,40 | 80,00 | 80,16 | -0,11% | 50,00 |
| 02.09.2025 | 82,04 | 82,04 | 80,25 | 80,25 | -0,99% | 5,00 |
| 01.09.2025 | 80,81 | 81,05 | 80,81 | 81,05 | 0,05% | 172,00 |
| 29.08.2025 | 81,01 | 81,01 | 81,01 | 81,01 | -0,33% | - |
| 28.08.2025 | 81,25 | 81,28 | 81,25 | 81,28 | -0,96% | 210,00 |
| 27.08.2025 | 81,53 | 82,07 | 81,53 | 82,07 | 1,38% | 3,00 |
| 26.08.2025 | 81,96 | 81,96 | 80,63 | 80,95 | 0,16% | 669,00 |
| 25.08.2025 | 81,31 | 81,31 | 80,82 | 80,82 | -0,44% | 17,00 |
| 22.08.2025 | 81,18 | 81,18 | 81,18 | 81,18 | 0,30% | - |
| 21.08.2025 | 80,96 | 80,96 | 80,94 | 80,94 | 0,27% | 4,00 |
| 20.08.2025 | 79,76 | 81,00 | 79,76 | 80,72 | 0,19% | 638,00 |
| 19.08.2025 | 80,57 | 80,57 | 80,57 | 80,57 | -0,37% | 9,00 |
| 18.08.2025 | 81,14 | 81,14 | 80,57 | 80,87 | -0,33% | 318,00 |
| 15.08.2025 | 82,36 | 82,36 | 81,14 | 81,14 | -1,08% | 80,00 |
| 14.08.2025 | 82,03 | 82,03 | 82,03 | 82,03 | 0,92% | - |
| 13.08.2025 | 82,40 | 82,55 | 81,28 | 81,28 | -0,96% | 498,00 |
| 12.08.2025 | 82,33 | 82,33 | 82,07 | 82,07 | -2,34% | 1,00 |
| 11.08.2025 | 83,15 | 84,15 | 83,15 | 84,04 | 1,31% | 303,00 |
| 08.08.2025 | 83,10 | 83,45 | 82,95 | 82,95 | -0,40% | 63,00 |
| 07.08.2025 | 82,77 | 83,28 | 82,77 | 83,28 | 0,37% | 68,00 |
| 06.08.2025 | 83,37 | 83,37 | 82,59 | 82,97 | 0,52% | 237,00 |
| 05.08.2025 | 82,54 | 82,54 | 82,54 | 82,54 | -1,05% | 775,00 |
| 04.08.2025 | 83,18 | 83,76 | 83,08 | 83,42 | 1,77% | 65,00 |
| 01.08.2025 | 83,89 | 84,05 | 81,45 | 81,97 | -2,89% | 738,00 |
| 31.07.2025 | 83,80 | 84,41 | 83,79 | 84,41 | 0,68% | 194,00 |
| 30.07.2025 | 82,65 | 83,84 | 82,65 | 83,84 | 1,48% | 207,00 |
| 29.07.2025 | 82,40 | 82,93 | 82,24 | 82,62 | 0,63% | 340,00 |
| 28.07.2025 | 81,21 | 82,10 | 80,94 | 82,10 | 2,39% | 466,00 |
| 25.07.2025 | 80,10 | 81,14 | 79,76 | 80,18 | -0,80% | 491,00 |
| 24.07.2025 | 75,80 | 80,83 | 75,51 | 80,83 | 6,66% | 375,00 |
| 23.07.2025 | 76,40 | 76,40 | 75,22 | 75,78 | 0,46% | 140,00 |
| 22.07.2025 | 75,43 | 75,43 | 75,43 | 75,43 | -1,62% | 12,00 |
| 21.07.2025 | 76,29 | 76,67 | 76,29 | 76,67 | -0,21% | 1,00 |
| 18.07.2025 | 77,46 | 77,46 | 76,72 | 76,83 | -0,60% | 98,00 |
| 17.07.2025 | 76,57 | 77,29 | 76,45 | 77,29 | 2,97% | 227,00 |
| 16.07.2025 | 76,54 | 76,54 | 75,06 | 75,06 | -1,92% | 297,00 |
| 15.07.2025 | 76,67 | 76,67 | 76,31 | 76,53 | -0,43% | 40,00 |
| 14.07.2025 | 76,18 | 76,86 | 75,47 | 76,86 | 0,22% | 804,00 |
| 11.07.2025 | 77,40 | 77,40 | 76,69 | 76,69 | -1,13% | 116,00 |
| 10.07.2025 | 76,90 | 77,57 | 76,90 | 77,57 | 1,37% | 303,00 |
| 09.07.2025 | 75,50 | 76,52 | 75,50 | 76,52 | 0,33% | 56,00 |
| 08.07.2025 | 77,32 | 77,33 | 76,27 | 76,27 | -1,18% | 247,00 |
| 07.07.2025 | 76,76 | 77,18 | 76,76 | 77,18 | 0,30% | 116,00 |
| 04.07.2025 | 75,75 | 77,79 | 75,75 | 76,95 | 0,63% | 44,00 |
| 03.07.2025 | 76,17 | 77,00 | 74,68 | 76,47 | 0,63% | 13,00 |
| 02.07.2025 | 75,79 | 75,99 | 75,79 | 75,99 | 1,00% | 61,00 |
| 01.07.2025 | 76,21 | 76,21 | 75,24 | 75,24 | -0,83% | 73,00 |
| 30.06.2025 | 77,05 | 77,05 | 75,87 | 75,87 | -0,26% | 98,00 |
| 27.06.2025 | 75,90 | 76,07 | 75,90 | 76,07 | 0,50% | 28,00 |
| 26.06.2025 | 74,81 | 75,69 | 74,81 | 75,69 | -0,13% | 54,00 |
| 25.06.2025 | 75,71 | 77,77 | 75,34 | 75,79 | 0,24% | 1.122,00 |
| 24.06.2025 | 75,37 | 75,61 | 75,23 | 75,61 | 0,41% | 16,00 |
| 23.06.2025 | 75,04 | 75,66 | 74,76 | 75,30 | -0,20% | 203,00 |
| 20.06.2025 | 75,00 | 75,45 | 74,80 | 75,45 | 1,04% | 202,00 |
| 19.06.2025 | 74,56 | 74,67 | 71,59 | 74,67 | -0,16% | 1.884,00 |
| 18.06.2025 | 74,26 | 74,79 | 74,26 | 74,79 | 0,27% | 151,00 |
| 17.06.2025 | 74,88 | 75,26 | 74,58 | 74,59 | 1,11% | 484,00 |
| 16.06.2025 | 74,27 | 74,27 | 73,77 | 73,77 | -1,05% | 117,00 |
| 13.06.2025 | 74,54 | 74,55 | 74,54 | 74,55 | -1,78% | 132,00 |
| 12.06.2025 | 75,90 | 75,90 | 75,90 | 75,90 | 0,00% | 120,00 |
| 11.06.2025 | 75,00 | 75,90 | 75,00 | 75,90 | 1,25% | 41,00 |
| 10.06.2025 | 74,76 | 75,12 | 74,42 | 74,96 | 0,39% | 351,00 |
| 09.06.2025 | 74,98 | 75,00 | 74,47 | 74,67 | 0,23% | 248,00 |
| 06.06.2025 | 73,23 | 74,70 | 73,04 | 74,50 | 1,53% | 511,00 |
| 05.06.2025 | 72,81 | 73,38 | 72,81 | 73,38 | -0,62% | 78,00 |
| 04.06.2025 | 73,92 | 73,92 | 73,84 | 73,84 | 0,29% | 2,00 |
| 03.06.2025 | 73,66 | 73,66 | 73,37 | 73,63 | 0,96% | 128,00 |
| 02.06.2025 | 73,62 | 73,62 | 72,70 | 72,93 | -0,68% | 270,00 |
| 30.05.2025 | 73,41 | 73,46 | 73,36 | 73,43 | 0,73% | 219,00 |
| 29.05.2025 | 74,00 | 74,85 | 72,90 | 72,90 | -0,56% | 42,00 |
| 28.05.2025 | 74,00 | 74,00 | 72,69 | 73,31 | 0,33% | 632,00 |
| 27.05.2025 | 73,00 | 73,15 | 72,22 | 73,07 | 0,08% | 369,00 |
| 26.05.2025 | 71,83 | 73,09 | 71,83 | 73,01 | 1,73% | 29,00 |
| 23.05.2025 | 71,97 | 71,97 | 71,63 | 71,77 | 0,25% | 33,00 |
| 22.05.2025 | 71,59 | 71,59 | 71,59 | 71,59 | -0,36% | - |
| 21.05.2025 | 71,24 | 71,85 | 71,24 | 71,85 | -1,03% | 11,00 |
| 20.05.2025 | 72,91 | 72,91 | 72,60 | 72,60 | -0,33% | 14,00 |
| 19.05.2025 | 73,23 | 73,23 | 71,56 | 72,84 | -0,63% | 150,00 |
| 16.05.2025 | 72,90 | 73,37 | 72,83 | 73,30 | 1,09% | 157,00 |
| 15.05.2025 | 72,16 | 72,51 | 71,25 | 72,51 | -0,03% | 174,00 |
| 14.05.2025 | 72,71 | 72,71 | 72,11 | 72,53 | -0,66% | 439,00 |
| 13.05.2025 | 72,42 | 73,01 | 72,38 | 73,01 | 0,56% | 620,00 |
| 12.05.2025 | 72,64 | 73,09 | 72,16 | 72,60 | 3,15% | 1.319,00 |
| 09.05.2025 | 70,84 | 70,84 | 70,23 | 70,38 | 0,87% | 113,00 |
| 08.05.2025 | 71,27 | 71,27 | 69,77 | 69,77 | 0,55% | 44,00 |
| 07.05.2025 | 69,43 | 69,47 | 69,19 | 69,39 | 0,35% | 103,00 |
| 06.05.2025 | 68,78 | 69,15 | 68,19 | 69,15 | -0,20% | 246,00 |
| 05.05.2025 | 68,24 | 69,29 | 68,24 | 69,29 | 1,39% | 336,00 |
| 02.05.2025 | 68,08 | 68,34 | 67,37 | 68,34 | 2,63% | 734,00 |
| 30.04.2025 | 67,26 | 67,32 | 65,48 | 66,59 | 1,19% | 152,00 |
| 29.04.2025 | 66,42 | 66,42 | 65,81 | 65,81 | -0,12% | 1.647,00 |
| 28.04.2025 | 65,75 | 66,51 | 65,75 | 65,89 | 0,27% | 256,00 |
| 25.04.2025 | 66,12 | 66,62 | 65,24 | 65,71 | 1,91% | 340,00 |