75,200€
2,45%
Echtzeit-Aktienkurs Nasdaq Inc.
Bid:
Ask:
Aktienkurse zur Nasdaq Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 73,16 | 75,23 | 73,15 | 75,15 | 2,38% | 3,00 |
| 05.06.2025 | 73,40 | 73,81 | 72,59 | 73,40 | -0,15% | - |
| 04.06.2025 | 73,65 | 73,97 | 72,99 | 73,51 | -0,35% | - |
| 03.06.2025 | 73,24 | 73,98 | 72,86 | 73,77 | 0,54% | 3,00 |
| 02.06.2025 | 73,68 | 73,68 | 72,35 | 73,38 | -0,29% | 128,00 |
| 30.05.2025 | 73,96 | 74,12 | 72,57 | 73,59 | 0,38% | - |
| 29.05.2025 | 73,13 | 74,60 | 72,68 | 73,31 | 0,31% | 100,00 |
| 28.05.2025 | 73,36 | 73,67 | 72,60 | 73,09 | -0,31% | 4,00 |
| 27.05.2025 | 72,62 | 73,52 | 71,55 | 73,31 | 0,95% | 1.882,00 |
| 26.05.2025 | 71,72 | 73,08 | 71,44 | 72,62 | 0,92% | 15,00 |
| 23.05.2025 | 71,86 | 72,41 | 69,97 | 71,96 | -0,05% | 110,00 |
| 22.05.2025 | 71,74 | 72,26 | 70,90 | 71,99 | 1,05% | 202,00 |
| 21.05.2025 | 72,54 | 72,56 | 71,10 | 71,25 | -1,72% | - |
| 20.05.2025 | 72,90 | 73,07 | 72,22 | 72,49 | -0,48% | 17,00 |
| 19.05.2025 | 73,00 | 73,22 | 71,56 | 72,84 | -0,78% | 1.430,00 |
| 16.05.2025 | 72,62 | 73,42 | 71,73 | 73,41 | 1,09% | 2,00 |
| 15.05.2025 | 72,62 | 72,85 | 71,33 | 72,62 | 0,03% | 2.766,00 |
| 14.05.2025 | 73,03 | 73,18 | 71,65 | 72,59 | -0,53% | - |
| 13.05.2025 | 72,84 | 73,58 | 72,24 | 72,98 | 0,32% | 125,00 |
| 12.05.2025 | 71,30 | 73,80 | 70,75 | 72,75 | 3,39% | 331,00 |
| 09.05.2025 | 70,40 | 70,79 | 69,97 | 70,36 | 0,01% | 426,00 |
| 08.05.2025 | 69,54 | 71,42 | 69,11 | 70,35 | 1,19% | 10,00 |
| 07.05.2025 | 69,18 | 69,96 | 68,83 | 69,53 | 1,15% | 44,00 |
| 06.05.2025 | 69,11 | 69,60 | 68,12 | 68,74 | -0,56% | - |
| 05.05.2025 | 69,12 | 69,79 | 67,72 | 69,13 | -0,01% | 20,00 |
| 02.05.2025 | 67,29 | 69,31 | 67,12 | 69,14 | 2,70% | 803,00 |
| 30.04.2025 | 66,68 | 67,52 | 65,25 | 67,32 | 0,85% | 42,00 |
| 29.04.2025 | 65,96 | 66,89 | 65,31 | 66,75 | 1,41% | 273,00 |
| 28.04.2025 | 65,95 | 67,25 | 65,26 | 65,83 | -0,91% | 258,00 |
| 25.04.2025 | 65,51 | 67,24 | 65,07 | 66,43 | 1,17% | 173,00 |
| 24.04.2025 | 64,82 | 66,54 | 63,31 | 65,67 | 1,17% | 224,00 |
| 23.04.2025 | 64,08 | 66,26 | 64,08 | 64,91 | 1,87% | 37,00 |
| 22.04.2025 | 61,39 | 63,78 | 61,26 | 63,72 | 0,39% | - |
| 17.04.2025 | 62,88 | 64,50 | 62,88 | 63,47 | 0,60% | 32,00 |
| 16.04.2025 | 64,76 | 65,19 | 62,66 | 63,09 | -2,71% | 8,00 |
| 15.04.2025 | 64,13 | 65,44 | 63,75 | 64,84 | 1,20% | 100,00 |
| 14.04.2025 | 63,12 | 64,70 | 63,12 | 64,07 | 1,60% | 50,00 |
| 11.04.2025 | 62,54 | 63,22 | 60,91 | 63,06 | 0,50% | 25,00 |
| 10.04.2025 | 65,35 | 67,52 | 60,73 | 62,75 | -4,74% | 884,00 |
| 09.04.2025 | 61,83 | 66,26 | 58,50 | 65,87 | 7,96% | 252,00 |
| 08.04.2025 | 62,58 | 64,17 | 60,14 | 61,02 | -1,55% | 407,00 |
| 07.04.2025 | 62,29 | 64,28 | 57,24 | 61,98 | -0,55% | 1.911,00 |
| 04.04.2025 | 67,05 | 67,05 | 62,24 | 62,32 | -6,96% | 74,00 |
| 03.04.2025 | 69,22 | 70,24 | 66,46 | 66,98 | -7,19% | 31,00 |
| 02.04.2025 | 70,37 | 72,26 | 68,80 | 72,16 | 2,45% | 97,00 |
| 01.04.2025 | 70,15 | 71,28 | 69,59 | 70,44 | 0,36% | 50,00 |
| 31.03.2025 | 69,26 | 70,31 | 67,57 | 70,18 | 1,50% | 528,00 |
| 28.03.2025 | 70,87 | 71,50 | 69,04 | 69,15 | -2,12% | 250,00 |
| 27.03.2025 | 72,08 | 72,20 | 70,64 | 70,65 | -2,01% | 8,00 |
| 26.03.2025 | 72,08 | 72,69 | 71,67 | 72,10 | -0,06% | 8,00 |
| 25.03.2025 | 71,72 | 72,39 | 71,36 | 72,14 | 0,77% | 65,00 |
| 24.03.2025 | 69,65 | 71,92 | 69,65 | 71,59 | 2,53% | - |
| 21.03.2025 | 70,97 | 71,23 | 69,61 | 69,83 | -1,48% | 98,00 |
| 20.03.2025 | 70,43 | 71,21 | 69,72 | 70,88 | 1,33% | - |
| 19.03.2025 | 68,69 | 70,55 | 68,63 | 69,95 | 2,01% | 102,00 |
| 18.03.2025 | 68,02 | 68,90 | 67,65 | 68,57 | 0,82% | - |
| 17.03.2025 | 67,04 | 68,64 | 66,87 | 68,01 | 1,28% | 23,00 |
| 14.03.2025 | 66,66 | 68,01 | 66,18 | 67,15 | 0,77% | - |
| 13.03.2025 | 67,03 | 68,14 | 66,11 | 66,63 | -0,55% | 2.059,00 |
| 12.03.2025 | 66,26 | 68,21 | 65,96 | 67,00 | 1,67% | 115,00 |
| 11.03.2025 | 67,62 | 67,65 | 65,87 | 65,90 | -1,96% | 989,00 |
| 10.03.2025 | 68,75 | 70,35 | 66,25 | 67,22 | -2,35% | 367,00 |
| 07.03.2025 | 70,76 | 71,76 | 67,54 | 68,84 | -2,49% | 18,00 |
| 06.03.2025 | 73,36 | 74,21 | 69,91 | 70,60 | -3,40% | 44,00 |
| 05.03.2025 | 74,82 | 76,13 | 72,29 | 73,09 | -1,55% | - |
| 04.03.2025 | 78,28 | 78,52 | 73,79 | 74,24 | -5,02% | 230,00 |
| 03.03.2025 | 79,85 | 79,85 | 77,81 | 78,16 | -2,02% | 60,00 |
| 28.02.2025 | 78,27 | 79,81 | 77,22 | 79,77 | 2,77% | 4,00 |
| 27.02.2025 | 76,00 | 79,25 | 76,00 | 77,62 | 1,73% | 148,00 |
| 26.02.2025 | 75,81 | 76,68 | 75,45 | 76,30 | 0,81% | 10,00 |
| 25.02.2025 | 76,82 | 77,02 | 75,07 | 75,69 | -0,92% | 7,00 |
| 24.02.2025 | 77,23 | 78,23 | 76,15 | 76,39 | -1,45% | 2.215,00 |
| 21.02.2025 | 78,79 | 79,16 | 77,48 | 77,51 | -1,41% | 209,00 |
| 20.02.2025 | 79,05 | 79,50 | 77,89 | 78,62 | -0,78% | 35,00 |
| 19.02.2025 | 77,35 | 79,33 | 77,20 | 79,24 | 1,94% | 27,00 |
| 18.02.2025 | 77,25 | 78,36 | 77,15 | 77,73 | 0,44% | 279,00 |
| 17.02.2025 | 77,33 | 78,75 | 76,92 | 77,39 | 0,37% | 240,00 |
| 14.02.2025 | 77,97 | 78,54 | 77,09 | 77,11 | -1,26% | 100,00 |
| 13.02.2025 | 76,98 | 78,20 | 76,53 | 78,09 | 1,60% | 70,00 |
| 12.02.2025 | 77,66 | 78,51 | 76,63 | 76,86 | -0,74% | 584,00 |
| 11.02.2025 | 78,35 | 79,55 | 76,99 | 77,43 | -1,70% | 182,00 |
| 10.02.2025 | 80,56 | 81,16 | 78,60 | 78,77 | -1,80% | 153,00 |
| 07.02.2025 | 80,77 | 81,41 | 80,20 | 80,21 | -0,45% | 538,00 |
| 06.02.2025 | 79,41 | 81,16 | 79,41 | 80,57 | 1,17% | 341,00 |
| 05.02.2025 | 78,79 | 79,85 | 78,33 | 79,64 | 1,10% | 137,00 |
| 04.02.2025 | 79,85 | 79,91 | 78,37 | 78,77 | -1,04% | 33,00 |
| 03.02.2025 | 78,64 | 80,06 | 78,63 | 79,60 | 0,22% | 2.049,00 |
| 31.01.2025 | 78,77 | 79,86 | 78,77 | 79,42 | 0,54% | 632,00 |
| 30.01.2025 | 78,26 | 79,33 | 77,54 | 78,99 | 0,53% | 227,00 |
| 29.01.2025 | 77,84 | 79,45 | 73,46 | 78,58 | 0,85% | 168,00 |
| 28.01.2025 | 77,13 | 78,96 | 77,09 | 77,91 | 0,46% | 15,00 |
| 27.01.2025 | 77,29 | 77,59 | 75,85 | 77,55 | 0,31% | 5,00 |
| 24.01.2025 | 77,88 | 77,88 | 76,94 | 77,31 | -0,59% | 3,00 |
| 23.01.2025 | 77,61 | 77,94 | 77,09 | 77,77 | 0,02% | 46,00 |
| 22.01.2025 | 76,57 | 77,77 | 75,90 | 77,75 | 1,42% | 25,00 |
| 21.01.2025 | 76,34 | 76,93 | 76,16 | 76,66 | 0,42% | 1.348,00 |
| 20.01.2025 | 76,61 | 76,94 | 76,21 | 76,34 | -0,53% | 49,00 |
| 17.01.2025 | 75,78 | 77,49 | 75,65 | 76,75 | 0,83% | 30,00 |
| 16.01.2025 | 74,86 | 76,25 | 74,81 | 76,12 | 1,85% | 145,00 |
| 15.01.2025 | 74,11 | 75,20 | 74,08 | 74,74 | 0,86% | 3,00 |