79,025€
1,25%
Echtzeit-Aktienkurs Nasdaq Inc.
Bid:
Ask:
Aktienkurse zur Nasdaq Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 78,66 | 79,16 | 78,66 | 79,03 | 1,26% | 853,00 |
| 20.02.2025 | 78,89 | 79,39 | 78,05 | 78,05 | -0,83% | 408,00 |
| 19.02.2025 | 78,24 | 78,70 | 77,74 | 78,70 | 1,59% | 100,00 |
| 18.02.2025 | 77,90 | 78,14 | 77,39 | 77,47 | -0,84% | 477,00 |
| 17.02.2025 | 78,63 | 78,63 | 78,13 | 78,13 | 0,55% | 172,00 |
| 14.02.2025 | 77,70 | 77,70 | 77,70 | 77,70 | 0,54% | - |
| 13.02.2025 | 77,34 | 77,49 | 76,69 | 77,28 | 0,55% | 405,00 |
| 12.02.2025 | 77,65 | 77,72 | 76,84 | 76,86 | -0,62% | 360,00 |
| 11.02.2025 | 79,43 | 79,45 | 77,34 | 77,34 | -1,96% | 561,00 |
| 10.02.2025 | 81,15 | 81,19 | 78,82 | 78,89 | -2,42% | 764,00 |
| 07.02.2025 | 81,73 | 81,73 | 80,40 | 80,85 | 0,00% | 870,00 |
| 06.02.2025 | 80,14 | 81,07 | 79,73 | 80,85 | 2,38% | 606,00 |
| 05.02.2025 | 79,10 | 79,10 | 78,97 | 78,97 | -0,47% | 50,00 |
| 04.02.2025 | 79,54 | 79,55 | 79,34 | 79,34 | -0,23% | 141,00 |
| 03.02.2025 | 80,23 | 80,23 | 79,08 | 79,52 | 1,65% | 937,00 |
| 30.01.2025 | 78,88 | 79,30 | 77,74 | 78,23 | 3,60% | 499,00 |
| 29.01.2025 | 75,51 | 75,51 | 75,51 | 75,51 | -3,53% | 12,00 |
| 28.01.2025 | 77,39 | 78,66 | 77,39 | 78,27 | 2,09% | 808,00 |
| 27.01.2025 | 76,59 | 76,67 | 76,31 | 76,67 | -1,10% | 93,00 |
| 24.01.2025 | 77,52 | 77,52 | 77,52 | 77,52 | 0,38% | - |
| 23.01.2025 | 77,92 | 77,92 | 77,22 | 77,23 | 0,27% | 87,00 |
| 22.01.2025 | 76,70 | 77,02 | 76,60 | 77,02 | 0,76% | 381,00 |
| 21.01.2025 | 76,84 | 76,85 | 76,24 | 76,44 | -0,07% | 211,00 |
| 20.01.2025 | 76,43 | 76,49 | 76,43 | 76,49 | -0,34% | 60,00 |
| 17.01.2025 | 76,46 | 76,99 | 76,45 | 76,75 | 1,57% | 317,00 |
| 16.01.2025 | 75,08 | 75,64 | 74,98 | 75,56 | 1,29% | 135,00 |
| 15.01.2025 | 74,71 | 75,23 | 73,69 | 74,60 | 0,42% | 213,00 |
| 14.01.2025 | 74,47 | 74,72 | 74,29 | 74,29 | -0,07% | 41,00 |
| 13.01.2025 | 73,79 | 74,60 | 73,79 | 74,34 | 0,32% | 186,00 |
| 10.01.2025 | 75,98 | 76,22 | 73,93 | 74,10 | -2,95% | 788,00 |
| 09.01.2025 | 76,34 | 76,41 | 76,00 | 76,35 | 1,14% | 342,00 |
| 08.01.2025 | 74,32 | 75,49 | 74,32 | 75,49 | 1,81% | 1.160,00 |
| 07.01.2025 | 74,16 | 74,16 | 73,72 | 74,15 | -0,24% | 369,00 |
| 06.01.2025 | 76,21 | 76,21 | 74,33 | 74,33 | -2,04% | 611,00 |
| 03.01.2025 | 75,65 | 75,88 | 75,65 | 75,88 | -0,05% | 42,00 |
| 02.01.2025 | 75,26 | 75,92 | 75,26 | 75,92 | 1,52% | 165,00 |
| 30.12.2024 | 74,33 | 75,24 | 74,33 | 74,78 | -0,76% | 232,00 |
| 27.12.2024 | 76,15 | 76,15 | 75,35 | 75,35 | 0,80% | 151,00 |
| 23.12.2024 | 75,48 | 75,48 | 74,28 | 74,75 | -0,74% | 741,00 |
| 20.12.2024 | 74,66 | 75,31 | 74,16 | 75,31 | 0,48% | 526,00 |
| 19.12.2024 | 75,43 | 75,43 | 74,50 | 74,95 | -1,68% | 464,00 |
| 18.12.2024 | 76,23 | 76,23 | 76,23 | 76,23 | 0,34% | - |
| 17.12.2024 | 76,35 | 76,35 | 75,73 | 75,97 | -1,29% | 472,00 |
| 16.12.2024 | 76,99 | 77,41 | 76,40 | 76,96 | 0,00% | 100,00 |
| 13.12.2024 | 77,22 | 77,22 | 76,96 | 76,96 | -0,35% | 8,00 |
| 12.12.2024 | 77,96 | 77,96 | 77,23 | 77,23 | -0,04% | 53,00 |
| 11.12.2024 | 77,26 | 77,26 | 77,26 | 77,26 | 0,44% | - |
| 10.12.2024 | 76,28 | 76,92 | 76,00 | 76,92 | 1,32% | 7,00 |
| 09.12.2024 | 76,94 | 77,23 | 75,92 | 75,92 | -0,84% | 1.018,00 |
| 06.12.2024 | 76,56 | 76,56 | 76,56 | 76,56 | -0,10% | 22,00 |
| 05.12.2024 | 77,38 | 77,38 | 76,64 | 76,64 | -0,21% | 175,00 |
| 04.12.2024 | 77,91 | 77,91 | 76,80 | 76,80 | -0,45% | 362,00 |
| 03.12.2024 | 78,41 | 78,41 | 77,10 | 77,15 | -2,32% | 163,00 |
| 02.12.2024 | 79,28 | 79,48 | 78,98 | 78,98 | -0,15% | 377,00 |
| 29.11.2024 | 79,23 | 79,28 | 79,10 | 79,10 | -0,23% | 149,00 |
| 28.11.2024 | 79,28 | 79,28 | 79,28 | 79,28 | 0,62% | - |
| 27.11.2024 | 78,79 | 78,79 | 78,79 | 78,79 | 0,72% | - |
| 26.11.2024 | 77,81 | 78,23 | 77,81 | 78,23 | 0,75% | 100,00 |
| 25.11.2024 | 77,88 | 78,00 | 77,65 | 77,65 | -0,47% | 174,00 |
| 22.11.2024 | 77,64 | 78,02 | 77,47 | 78,02 | 1,60% | 184,00 |
| 21.11.2024 | 76,52 | 76,79 | 76,38 | 76,79 | 1,09% | 259,00 |
| 20.11.2024 | 75,96 | 75,96 | 75,96 | 75,96 | 0,52% | - |
| 19.11.2024 | 75,08 | 75,57 | 74,80 | 75,57 | 0,03% | 1.008,00 |
| 18.11.2024 | 74,22 | 75,55 | 74,12 | 75,55 | 1,21% | 638,00 |
| 15.11.2024 | 74,29 | 74,71 | 73,83 | 74,65 | -1,89% | 866,00 |
| 14.11.2024 | 76,10 | 76,53 | 76,09 | 76,09 | 0,29% | 179,00 |
| 13.11.2024 | 74,94 | 75,87 | 74,94 | 75,87 | 0,98% | 12,00 |
| 12.11.2024 | 75,49 | 75,75 | 74,87 | 75,13 | -0,27% | 1.113,00 |
| 11.11.2024 | 73,45 | 75,33 | 73,45 | 75,33 | 1,66% | 970,00 |
| 08.11.2024 | 73,07 | 74,10 | 72,88 | 74,10 | 2,60% | 278,00 |
| 07.11.2024 | 72,72 | 72,72 | 72,17 | 72,22 | -2,11% | 153,00 |
| 06.11.2024 | 73,45 | 74,35 | 72,37 | 73,78 | 6,22% | 1.368,00 |
| 05.11.2024 | 68,77 | 69,46 | 68,58 | 69,46 | 1,65% | 713,00 |
| 04.11.2024 | 67,74 | 68,57 | 67,74 | 68,33 | -0,78% | 461,00 |
| 01.11.2024 | 68,46 | 68,88 | 68,46 | 68,87 | 0,13% | 58,00 |
| 31.10.2024 | 69,58 | 69,78 | 68,78 | 68,78 | -2,20% | 142,00 |
| 30.10.2024 | 70,63 | 70,66 | 70,05 | 70,33 | -0,28% | 295,00 |
| 29.10.2024 | 70,53 | 70,53 | 70,53 | 70,53 | 1,10% | - |
| 28.10.2024 | 68,98 | 69,76 | 68,98 | 69,76 | 1,16% | 769,00 |
| 25.10.2024 | 68,96 | 68,96 | 68,96 | 68,96 | 1,56% | - |
| 24.10.2024 | 68,43 | 68,43 | 67,65 | 67,90 | -1,11% | 608,00 |
| 23.10.2024 | 69,03 | 69,03 | 68,61 | 68,66 | 0,18% | 429,00 |
| 22.10.2024 | 68,53 | 68,61 | 68,53 | 68,54 | 0,10% | 854,00 |
| 21.10.2024 | 68,65 | 69,24 | 68,47 | 68,47 | 0,04% | 77,00 |
| 18.10.2024 | 68,44 | 68,44 | 68,44 | 68,44 | -0,35% | - |
| 17.10.2024 | 68,68 | 68,68 | 68,68 | 68,68 | 1,76% | - |
| 16.10.2024 | 67,41 | 67,49 | 67,41 | 67,49 | 0,28% | 1,00 |
| 15.10.2024 | 67,06 | 67,30 | 66,38 | 67,30 | 1,07% | 1.318,00 |
| 14.10.2024 | 65,30 | 66,59 | 65,30 | 66,59 | 1,32% | 381,00 |
| 11.10.2024 | 66,26 | 66,26 | 65,43 | 65,72 | -0,26% | 24,00 |
| 10.10.2024 | 65,89 | 65,89 | 65,89 | 65,89 | -0,32% | - |
| 09.10.2024 | 65,39 | 66,10 | 65,37 | 66,10 | 2,45% | 1.161,00 |
| 08.10.2024 | 64,27 | 64,52 | 64,27 | 64,52 | -0,71% | 80,00 |
| 07.10.2024 | 65,92 | 65,92 | 64,98 | 64,98 | -1,07% | 19,00 |
| 04.10.2024 | 65,72 | 66,40 | 65,68 | 65,68 | -0,47% | 902,00 |
| 03.10.2024 | 65,99 | 65,99 | 65,99 | 65,99 | 0,06% | - |
| 02.10.2024 | 66,36 | 66,36 | 65,95 | 65,95 | 0,08% | 2,00 |
| 01.10.2024 | 65,91 | 66,11 | 65,90 | 65,90 | 1,24% | 70,00 |
| 30.09.2024 | 64,43 | 65,09 | 64,43 | 65,09 | -0,15% | 46,00 |
| 27.09.2024 | 65,19 | 65,19 | 65,19 | 65,19 | 0,14% | - |