71,600€
-5,29%
Echtzeit-Aktienkurs Nasdaq Inc.
Bid:
Ask:
Aktienkurse zur Nasdaq Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2026 | 75,80 | 75,80 | 75,00 | 75,60 | 0,40% | 1.297,00 |
| 08.06.2026 | 77,20 | 77,20 | 75,00 | 75,30 | -0,26% | 1.289,00 |
| 05.06.2026 | 76,10 | 77,10 | 75,50 | 75,50 | -1,69% | 590,00 |
| 04.06.2026 | 74,80 | 77,00 | 74,60 | 76,80 | 2,26% | 1.064,00 |
| 03.06.2026 | 75,90 | 76,00 | 75,10 | 75,10 | -0,40% | 669,00 |
| 02.06.2026 | 79,60 | 80,00 | 75,30 | 75,40 | -6,57% | 1.637,00 |
| 01.06.2026 | 79,90 | 80,70 | 78,80 | 80,70 | 0,50% | 1.687,00 |
| 29.05.2026 | 78,60 | 80,30 | 78,10 | 80,30 | 3,61% | 524,00 |
| 28.05.2026 | 78,00 | 78,20 | 77,50 | 77,50 | -0,13% | 607,00 |
| 27.05.2026 | 78,20 | 78,20 | 77,60 | 77,60 | -0,77% | 112,00 |
| 26.05.2026 | 78,60 | 78,90 | 77,80 | 78,20 | -0,64% | 2.467,00 |
| 25.05.2026 | 79,80 | 79,80 | 78,30 | 78,70 | 0,51% | 704,00 |
| 22.05.2026 | 78,00 | 79,00 | 77,80 | 78,30 | 0,77% | 657,00 |
| 21.05.2026 | 77,50 | 78,30 | 76,90 | 77,70 | -0,51% | 1.178,00 |
| 20.05.2026 | 79,30 | 79,90 | 77,10 | 78,10 | -2,62% | 2.142,00 |
| 19.05.2026 | 79,70 | 80,40 | 79,70 | 80,20 | 0,63% | 1.648,00 |
| 18.05.2026 | 78,20 | 79,70 | 78,10 | 79,70 | 1,66% | 226,00 |
| 15.05.2026 | 78,10 | 79,00 | 77,90 | 78,40 | -0,25% | 160,00 |
| 14.05.2026 | 76,80 | 78,60 | 76,70 | 78,60 | 4,24% | 912,00 |
| 13.05.2026 | 76,20 | 76,20 | 75,40 | 75,40 | -1,05% | 31,00 |
| 12.05.2026 | 75,00 | 76,20 | 75,00 | 76,20 | 2,01% | 37,00 |
| 11.05.2026 | 75,10 | 75,60 | 74,70 | 74,70 | -0,93% | 1.582,00 |
| 08.05.2026 | 75,40 | 76,20 | 74,90 | 75,40 | -0,79% | 1.149,00 |
| 07.05.2026 | 76,10 | 76,10 | 75,70 | 76,00 | -0,52% | 156,00 |
| 06.05.2026 | 75,80 | 76,60 | 75,80 | 76,40 | 0,53% | 255,00 |
| 05.05.2026 | 78,00 | 78,00 | 75,40 | 76,00 | -3,55% | 1.334,00 |
| 04.05.2026 | 77,90 | 79,30 | 77,60 | 78,80 | 1,16% | 683,00 |
| 30.04.2026 | 78,10 | 78,30 | 77,20 | 77,90 | 0,13% | 1.063,00 |
| 29.04.2026 | 77,90 | 78,40 | 77,50 | 77,80 | 0,26% | 661,00 |
| 28.04.2026 | 77,50 | 77,60 | 76,90 | 77,60 | 0,26% | 180,00 |
| 27.04.2026 | 75,80 | 77,40 | 75,80 | 77,40 | 2,11% | 226,00 |
| 24.04.2026 | 74,70 | 75,90 | 74,30 | 75,80 | 0,66% | 532,00 |
| 23.04.2026 | 73,50 | 76,50 | 73,00 | 75,30 | 1,62% | 998,00 |
| 22.04.2026 | 75,40 | 75,40 | 74,10 | 74,10 | -1,46% | 275,00 |
| 21.04.2026 | 75,20 | 75,20 | 75,20 | 75,20 | 0,94% | 75,00 |
| 20.04.2026 | 74,70 | 75,30 | 74,40 | 74,50 | -0,80% | 1.017,00 |
| 17.04.2026 | 74,90 | 75,90 | 74,90 | 75,10 | 0,27% | 194,00 |
| 16.04.2026 | 74,60 | 74,90 | 74,60 | 74,90 | 0,00% | 54,00 |
| 15.04.2026 | 73,50 | 74,90 | 73,50 | 74,90 | 2,04% | 675,00 |
| 14.04.2026 | 73,50 | 73,80 | 73,40 | 73,40 | 0,96% | 492,00 |
| 13.04.2026 | 71,20 | 72,70 | 70,70 | 72,70 | 2,97% | 154,00 |
| 10.04.2026 | 72,30 | 72,30 | 70,30 | 70,60 | -3,55% | 976,00 |
| 09.04.2026 | 75,40 | 75,40 | 72,90 | 73,20 | -3,56% | 416,00 |
| 08.04.2026 | 76,00 | 76,00 | 75,20 | 75,90 | 1,20% | 965,00 |
| 07.04.2026 | 76,20 | 76,20 | 74,90 | 75,00 | 0,12% | 945,00 |
| 02.04.2026 | 73,04 | 74,91 | 73,04 | 74,91 | 1,74% | 200,00 |
| 01.04.2026 | 74,00 | 74,25 | 73,22 | 73,63 | 0,51% | 506,00 |
| 31.03.2026 | 73,26 | 73,26 | 73,26 | 73,26 | 0,37% | - |
| 30.03.2026 | 70,58 | 72,99 | 70,58 | 72,99 | 1,94% | 233,00 |
| 27.03.2026 | 72,58 | 72,58 | 71,60 | 71,60 | -1,39% | 45,00 |
| 26.03.2026 | 72,10 | 72,61 | 72,10 | 72,61 | -0,04% | 160,00 |
| 25.03.2026 | 72,68 | 72,90 | 72,64 | 72,64 | -0,77% | 123,00 |
| 24.03.2026 | 74,84 | 74,84 | 73,20 | 73,20 | -1,78% | 174,00 |
| 23.03.2026 | 74,72 | 74,85 | 74,53 | 74,53 | -0,23% | 471,00 |
| 20.03.2026 | 74,76 | 74,76 | 74,70 | 74,70 | 1,16% | 16,00 |
| 19.03.2026 | 74,12 | 74,40 | 73,84 | 73,84 | -0,61% | 5,00 |
| 18.03.2026 | 74,12 | 74,29 | 74,12 | 74,29 | -1,20% | 2,00 |
| 17.03.2026 | 75,26 | 75,26 | 75,14 | 75,19 | 0,82% | 4,00 |
| 16.03.2026 | 75,44 | 75,44 | 74,58 | 74,58 | 0,04% | 20,00 |
| 13.03.2026 | 74,29 | 74,55 | 74,29 | 74,55 | 2,18% | 3,00 |
| 12.03.2026 | 73,07 | 73,07 | 72,96 | 72,96 | -0,75% | 1,00 |
| 11.03.2026 | 74,49 | 75,98 | 73,15 | 73,51 | -3,00% | 415,00 |
| 10.03.2026 | 75,49 | 75,88 | 75,36 | 75,78 | 0,62% | 530,00 |
| 09.03.2026 | 75,72 | 75,72 | 75,21 | 75,31 | -0,12% | 746,00 |
| 06.03.2026 | 75,89 | 75,89 | 75,40 | 75,40 | -1,23% | 26,00 |
| 05.03.2026 | 76,73 | 76,73 | 76,34 | 76,34 | -0,14% | 164,00 |
| 04.03.2026 | 75,13 | 76,45 | 75,00 | 76,45 | 1,76% | 103,00 |
| 03.03.2026 | 74,97 | 75,15 | 74,30 | 75,13 | 0,51% | 1.163,00 |
| 02.03.2026 | 73,34 | 75,34 | 72,81 | 74,75 | 0,96% | 1.953,00 |
| 27.02.2026 | 73,91 | 74,04 | 73,91 | 74,04 | 0,19% | 157,00 |
| 26.02.2026 | 71,50 | 74,01 | 71,50 | 73,90 | 4,11% | 1.053,00 |
| 25.02.2026 | 68,93 | 70,98 | 68,93 | 70,98 | 3,41% | 748,00 |
| 24.02.2026 | 68,67 | 68,67 | 68,64 | 68,64 | -1,52% | 9,00 |
| 23.02.2026 | 68,95 | 69,70 | 68,95 | 69,70 | 0,52% | 384,00 |
| 20.02.2026 | 69,15 | 69,34 | 69,15 | 69,34 | -0,39% | 13,00 |
| 19.02.2026 | 69,65 | 70,06 | 69,07 | 69,61 | 0,52% | 211,00 |
| 18.02.2026 | 67,74 | 69,30 | 67,74 | 69,25 | 1,88% | 872,00 |
| 17.02.2026 | 67,58 | 67,97 | 67,44 | 67,97 | 1,39% | 487,00 |
| 16.02.2026 | 67,34 | 67,50 | 67,04 | 67,04 | 0,22% | 54,00 |
| 13.02.2026 | 66,60 | 66,89 | 66,60 | 66,89 | 2,12% | 10,00 |
| 12.02.2026 | 66,84 | 66,84 | 65,50 | 65,50 | -3,19% | 294,00 |
| 11.02.2026 | 69,56 | 69,64 | 67,66 | 67,66 | -4,60% | 1.076,00 |
| 10.02.2026 | 72,89 | 73,06 | 67,19 | 70,92 | -1,79% | 6.781,00 |
| 09.02.2026 | 72,27 | 72,27 | 71,75 | 72,21 | 0,40% | 930,00 |
| 06.02.2026 | 73,19 | 73,93 | 71,92 | 71,92 | -2,72% | 984,00 |
| 05.02.2026 | 75,63 | 75,85 | 73,79 | 73,93 | 1,00% | 2.874,00 |
| 04.02.2026 | 74,69 | 75,13 | 72,26 | 73,20 | -2,71% | 4.008,00 |
| 03.02.2026 | 82,36 | 82,64 | 75,24 | 75,24 | -8,33% | 747,00 |
| 02.02.2026 | 81,27 | 82,69 | 81,02 | 82,08 | 0,45% | 542,00 |
| 30.01.2026 | 81,71 | 82,91 | 81,61 | 81,71 | -2,65% | 559,00 |
| 29.01.2026 | 82,65 | 84,01 | 82,65 | 83,93 | 1,33% | 347,00 |
| 28.01.2026 | 82,27 | 82,83 | 82,27 | 82,83 | -0,93% | 559,00 |
| 27.01.2026 | 83,61 | 83,61 | 83,61 | 83,61 | 0,52% | 60,00 |
| 26.01.2026 | 82,55 | 83,18 | 82,32 | 83,18 | -0,32% | 563,00 |
| 23.01.2026 | 84,47 | 84,47 | 83,45 | 83,45 | -0,97% | 80,00 |
| 22.01.2026 | 85,19 | 85,19 | 84,27 | 84,27 | 0,37% | 183,00 |
| 21.01.2026 | 83,47 | 84,10 | 83,27 | 83,96 | -0,93% | 197,00 |
| 20.01.2026 | 85,49 | 85,57 | 84,16 | 84,75 | 0,81% | 1.202,00 |
| 19.01.2026 | 84,15 | 85,60 | 83,66 | 84,07 | -3,71% | 1.188,00 |
| 16.01.2026 | 86,36 | 87,31 | 86,36 | 87,31 | 0,47% | 21,00 |