75,305€
0,47%
Echtzeit-Aktienkurs Nasdaq Inc.
Bid:
Ask:
Aktienkurse zur Nasdaq Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.09.2024 | 66,11 | 66,11 | 65,10 | 65,10 | -0,76% | 48,00 |
| 25.09.2024 | 66,02 | 66,02 | 65,60 | 65,60 | -0,43% | 19,00 |
| 24.09.2024 | 66,31 | 66,31 | 65,88 | 65,88 | -1,67% | 8,00 |
| 23.09.2024 | 66,87 | 67,00 | 66,87 | 67,00 | 1,41% | 6,00 |
| 20.09.2024 | 66,07 | 66,07 | 66,07 | 66,07 | -0,26% | - |
| 19.09.2024 | 66,24 | 66,24 | 66,24 | 66,24 | 0,65% | - |
| 18.09.2024 | 65,81 | 65,81 | 65,81 | 65,81 | 0,63% | - |
| 17.09.2024 | 65,26 | 65,86 | 65,25 | 65,40 | -0,62% | 664,00 |
| 16.09.2024 | 66,54 | 66,54 | 65,57 | 65,81 | 0,29% | 736,00 |
| 13.09.2024 | 65,62 | 65,62 | 65,62 | 65,62 | 0,71% | - |
| 12.09.2024 | 65,16 | 65,16 | 65,16 | 65,16 | 1,67% | - |
| 11.09.2024 | 64,09 | 64,09 | 64,09 | 64,09 | -1,72% | - |
| 10.09.2024 | 64,65 | 65,21 | 64,65 | 65,21 | -0,28% | 4,00 |
| 09.09.2024 | 65,93 | 65,93 | 65,39 | 65,39 | 0,85% | 387,00 |
| 06.09.2024 | 66,32 | 66,35 | 64,78 | 64,84 | -1,35% | 722,00 |
| 05.09.2024 | 65,73 | 65,73 | 65,73 | 65,73 | -1,13% | - |
| 04.09.2024 | 64,19 | 66,48 | 64,19 | 66,48 | 2,23% | 236,00 |
| 03.09.2024 | 65,57 | 65,70 | 65,03 | 65,03 | -0,93% | 95,00 |
| 02.09.2024 | 65,95 | 65,95 | 65,64 | 65,64 | 1,81% | 34,00 |
| 30.08.2024 | 64,06 | 64,64 | 63,60 | 64,47 | -0,34% | 1.120,00 |
| 29.08.2024 | 64,69 | 64,69 | 64,69 | 64,69 | 1,33% | - |
| 28.08.2024 | 64,00 | 64,00 | 63,84 | 63,84 | 0,46% | 10,00 |
| 27.08.2024 | 63,16 | 63,55 | 63,16 | 63,55 | 0,81% | 227,00 |
| 26.08.2024 | 63,04 | 63,04 | 63,04 | 63,04 | 0,33% | - |
| 23.08.2024 | 63,92 | 63,92 | 62,83 | 62,83 | -0,96% | 4,00 |
| 22.08.2024 | 63,52 | 63,52 | 63,12 | 63,44 | 0,36% | 4,00 |
| 21.08.2024 | 63,21 | 63,21 | 63,21 | 63,21 | 0,77% | - |
| 20.08.2024 | 62,95 | 63,24 | 62,73 | 62,73 | -0,67% | 296,00 |
| 19.08.2024 | 63,02 | 63,22 | 63,02 | 63,15 | -0,13% | 4,00 |
| 16.08.2024 | 64,35 | 64,35 | 63,23 | 63,23 | -0,02% | 221,00 |
| 15.08.2024 | 63,63 | 63,63 | 62,83 | 63,24 | 0,97% | 17,00 |
| 14.08.2024 | 62,81 | 62,81 | 62,31 | 62,63 | 0,08% | 244,00 |
| 13.08.2024 | 62,58 | 62,58 | 62,58 | 62,58 | 0,59% | - |
| 12.08.2024 | 62,86 | 62,86 | 62,21 | 62,21 | 0,21% | 6,00 |
| 09.08.2024 | 61,80 | 62,08 | 61,80 | 62,08 | 0,44% | 4,00 |
| 08.08.2024 | 60,47 | 61,81 | 60,47 | 61,81 | 0,08% | 509,00 |
| 07.08.2024 | 60,99 | 61,76 | 60,78 | 61,76 | 2,20% | 148,00 |
| 06.08.2024 | 59,88 | 60,43 | 59,67 | 60,43 | 1,58% | 739,00 |
| 05.08.2024 | 58,92 | 59,98 | 58,35 | 59,49 | -4,59% | 1.112,00 |