Echtzeit-Aktienkurs Nasdaq Inc.
Bid:
Ask:
Aktienkurse zur Nasdaq Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 83,40 | 83,40 | 83,00 | 83,00 | 0,61% | 493,00 |
| 12.08.2026 | 81,70 | 82,50 | 81,70 | 82,50 | -0,12% | 112,00 |
| 11.08.2026 | 82,50 | 83,20 | 82,50 | 82,60 | -0,96% | 465,00 |
| 10.08.2026 | 82,80 | 83,40 | 82,80 | 83,40 | 1,09% | 3,00 |
| 07.08.2026 | 82,50 | 83,00 | 82,50 | 82,50 | 1,73% | 61,00 |
| 06.08.2026 | 82,20 | 82,80 | 81,10 | 81,10 | -0,98% | 1.016,00 |
| 05.08.2026 | 81,10 | 81,90 | 81,10 | 81,90 | 0,49% | 80,00 |
| 04.08.2026 | 81,40 | 81,50 | 81,40 | 81,50 | -0,24% | 132,00 |
| 03.08.2026 | 82,70 | 82,70 | 81,50 | 81,70 | -0,24% | 72,00 |
| 31.07.2026 | 82,50 | 83,00 | 81,90 | 81,90 | 0,12% | 757,00 |
| 30.07.2026 | 83,30 | 83,30 | 81,30 | 81,80 | -3,20% | 302,00 |
| 29.07.2026 | 84,00 | 84,50 | 84,00 | 84,50 | -0,12% | 222,00 |
| 28.07.2026 | 83,60 | 84,60 | 83,60 | 84,60 | 3,17% | 180,00 |
| 27.07.2026 | 80,60 | 82,20 | 80,60 | 82,00 | 0,99% | 392,00 |
| 24.07.2026 | 79,40 | 81,20 | 79,40 | 81,20 | -0,37% | 14,00 |
| 23.07.2026 | 80,00 | 81,50 | 79,70 | 81,50 | 2,39% | 485,00 |
| 22.07.2026 | 79,70 | 79,70 | 79,60 | 79,60 | 0,00% | 53,00 |
| 21.07.2026 | 79,90 | 79,90 | 78,70 | 79,60 | -1,49% | 477,00 |
| 20.07.2026 | 80,20 | 80,80 | 80,20 | 80,80 | -2,06% | 133,00 |
| 17.07.2026 | 81,60 | 82,50 | 81,50 | 82,50 | 0,86% | 750,00 |
| 16.07.2026 | 79,10 | 81,80 | 78,90 | 81,80 | 3,15% | 1.164,00 |
| 15.07.2026 | 77,60 | 79,60 | 77,00 | 79,30 | 2,72% | 530,00 |
| 14.07.2026 | 78,00 | 78,00 | 77,10 | 77,20 | -1,03% | 105,00 |
| 13.07.2026 | 78,00 | 78,00 | 78,00 | 78,00 | 1,56% | - |
| 10.07.2026 | 76,30 | 77,60 | 76,30 | 76,80 | 4,63% | 91,00 |
| 09.07.2026 | 73,80 | 73,80 | 73,00 | 73,40 | -1,61% | 979,00 |
| 08.07.2026 | 75,20 | 75,20 | 74,60 | 74,60 | -0,80% | 1,00 |
| 07.07.2026 | 74,00 | 75,20 | 73,90 | 75,20 | 0,80% | 80,00 |
| 06.07.2026 | 73,90 | 74,60 | 73,90 | 74,60 | 1,36% | 274,00 |
| 03.07.2026 | 74,00 | 74,00 | 73,60 | 73,60 | -0,54% | 30,00 |
| 02.07.2026 | 72,90 | 74,00 | 72,50 | 74,00 | 3,06% | 490,00 |
| 01.07.2026 | 69,50 | 72,00 | 68,90 | 71,80 | 4,36% | 2.495,00 |
| 30.06.2026 | 67,90 | 68,80 | 67,90 | 68,80 | 0,88% | 223,00 |
| 29.06.2026 | 69,20 | 69,70 | 68,20 | 68,20 | -1,30% | 501,00 |
| 26.06.2026 | 68,90 | 69,70 | 68,70 | 69,10 | -2,26% | 1.317,00 |
| 25.06.2026 | 71,40 | 72,30 | 70,40 | 70,70 | -2,88% | 439,00 |
| 24.06.2026 | 72,70 | 73,30 | 72,50 | 72,80 | -0,14% | 314,00 |
| 23.06.2026 | 72,30 | 73,40 | 71,30 | 72,90 | 1,39% | 1.197,00 |
| 22.06.2026 | 71,60 | 72,70 | 71,50 | 71,90 | -0,96% | 662,00 |
| 19.06.2026 | 72,90 | 72,90 | 72,30 | 72,60 | 0,97% | 34,00 |
| 18.06.2026 | 73,50 | 73,50 | 71,90 | 71,90 | -4,13% | 868,00 |
| 17.06.2026 | 77,40 | 77,40 | 74,90 | 75,00 | -4,94% | 962,00 |
| 16.06.2026 | 78,60 | 79,90 | 78,00 | 78,90 | 0,51% | 450,00 |
| 15.06.2026 | 77,40 | 78,60 | 76,70 | 78,50 | 3,15% | 1.850,00 |
| 12.06.2026 | 75,10 | 76,20 | 75,10 | 76,10 | 1,87% | 779,00 |
| 11.06.2026 | 75,60 | 76,40 | 74,70 | 74,70 | -0,80% | 468,00 |
| 10.06.2026 | 75,40 | 75,70 | 75,00 | 75,30 | -0,40% | 699,00 |
| 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 |