77,900€
0,70%
Echtzeit-Aktienkurs Nasdaq Inc.
Bid:
Ask:
Aktienkurse zur Nasdaq Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 77,38 | 78,27 | 77,10 | 77,73 | 0,48% | - |
| 21.11.2024 | 75,92 | 77,41 | 75,82 | 77,36 | 1,94% | 30,00 |
| 20.11.2024 | 75,81 | 76,90 | 75,39 | 75,89 | 0,11% | - |
| 19.11.2024 | 75,33 | 75,91 | 74,69 | 75,81 | 0,62% | 12,00 |
| 18.11.2024 | 74,67 | 75,59 | 74,11 | 75,34 | 0,96% | 243,00 |
| 15.11.2024 | 74,55 | 75,00 | 73,57 | 74,63 | 0,09% | 39,00 |
| 14.11.2024 | 75,84 | 76,50 | 74,15 | 74,56 | -1,71% | 36,00 |
| 13.11.2024 | 74,67 | 76,02 | 74,37 | 75,85 | 1,57% | 7,00 |
| 12.11.2024 | 74,67 | 75,75 | 74,40 | 74,68 | 0,01% | 130,00 |
| 11.11.2024 | 73,55 | 75,49 | 73,55 | 74,67 | 1,52% | 2,00 |
| 08.11.2024 | 72,72 | 74,46 | 72,49 | 73,55 | 1,17% | 7,00 |
| 07.11.2024 | 72,35 | 72,73 | 71,36 | 72,70 | 0,50% | 40,00 |
| 06.11.2024 | 72,03 | 74,13 | 70,00 | 72,34 | 3,94% | 295,00 |
| 05.11.2024 | 68,84 | 69,77 | 68,15 | 69,60 | 1,09% | 105,00 |
| 04.11.2024 | 68,29 | 68,89 | 68,05 | 68,85 | 0,67% | 335,00 |
| 01.11.2024 | 68,02 | 69,03 | 67,96 | 68,39 | 0,54% | 648,00 |
| 31.10.2024 | 69,37 | 69,90 | 67,88 | 68,02 | -1,95% | 2,00 |
| 30.10.2024 | 70,08 | 70,72 | 69,31 | 69,38 | -1,41% | - |
| 29.10.2024 | 69,77 | 70,75 | 69,48 | 70,37 | 0,86% | 4,00 |
| 28.10.2024 | 69,35 | 70,20 | 69,03 | 69,77 | 0,84% | 85,00 |
| 25.10.2024 | 69,51 | 69,91 | 68,53 | 69,19 | -0,46% | 2,00 |
| 24.10.2024 | 68,40 | 70,13 | 66,46 | 69,51 | 1,16% | 124,00 |
| 23.10.2024 | 68,57 | 69,20 | 68,29 | 68,72 | 0,04% | - |
| 22.10.2024 | 68,92 | 69,03 | 68,04 | 68,69 | -0,34% | 101,00 |
| 21.10.2024 | 68,87 | 69,18 | 68,34 | 68,92 | 0,01% | - |
| 18.10.2024 | 68,45 | 68,97 | 68,01 | 68,91 | 0,67% | - |
| 17.10.2024 | 67,92 | 68,91 | 67,85 | 68,45 | 0,78% | 34,00 |
| 16.10.2024 | 66,80 | 68,14 | 66,68 | 67,92 | 1,65% | 84,00 |
| 15.10.2024 | 66,49 | 67,53 | 66,46 | 66,82 | 0,49% | 445,00 |
| 14.10.2024 | 65,45 | 66,80 | 65,45 | 66,49 | 1,60% | - |
| 11.10.2024 | 65,69 | 66,20 | 65,25 | 65,44 | -0,35% | - |
| 10.10.2024 | 66,25 | 66,53 | 65,52 | 65,67 | -1,03% | - |
| 09.10.2024 | 65,75 | 66,53 | 65,29 | 66,36 | 0,87% | - |
| 08.10.2024 | 65,00 | 66,13 | 64,25 | 65,79 | 1,66% | - |
| 07.10.2024 | 65,73 | 65,97 | 64,36 | 64,71 | -1,76% | 70,00 |
| 04.10.2024 | 66,11 | 66,89 | 65,51 | 65,87 | -0,38% | 150,00 |
| 03.10.2024 | 66,09 | 66,30 | 65,57 | 66,12 | 0,09% | - |
| 02.10.2024 | 66,01 | 66,24 | 65,54 | 66,06 | 0,20% | - |
| 01.10.2024 | 65,57 | 66,27 | 65,41 | 65,93 | 0,48% | - |
| 30.09.2024 | 65,00 | 65,65 | 64,59 | 65,61 | 0,26% | 1.010,00 |
| 27.09.2024 | 65,49 | 65,93 | 64,68 | 65,44 | 0,79% | - |
| 26.09.2024 | 65,61 | 66,13 | 64,77 | 64,93 | -0,82% | 2,00 |
| 25.09.2024 | 65,89 | 66,00 | 65,28 | 65,46 | -0,59% | - |
| 24.09.2024 | 66,61 | 66,68 | 65,54 | 65,85 | -1,08% | - |
| 23.09.2024 | 66,49 | 67,23 | 66,49 | 66,57 | 0,02% | - |
| 20.09.2024 | 66,30 | 67,07 | 65,94 | 66,56 | 0,35% | 83,00 |
| 19.09.2024 | 65,84 | 66,60 | 65,57 | 66,32 | 1,04% | 30,00 |
| 18.09.2024 | 65,46 | 66,02 | 65,00 | 65,64 | 0,34% | - |
| 17.09.2024 | 65,91 | 66,21 | 64,80 | 65,42 | -0,73% | - |
| 16.09.2024 | 65,67 | 66,29 | 65,63 | 65,90 | 0,01% | 20,00 |
| 13.09.2024 | 65,47 | 65,92 | 65,18 | 65,90 | 0,62% | 50,00 |
| 12.09.2024 | 65,16 | 65,84 | 64,99 | 65,49 | 0,00% | 50,00 |
| 11.09.2024 | 65,12 | 65,52 | 63,72 | 65,49 | 0,58% | - |
| 10.09.2024 | 64,93 | 65,68 | 64,47 | 65,12 | 0,39% | 12,00 |
| 09.09.2024 | 64,75 | 66,03 | 64,74 | 64,86 | 0,10% | - |
| 06.09.2024 | 66,06 | 66,63 | 64,29 | 64,80 | -1,80% | 60,00 |
| 05.09.2024 | 66,30 | 66,62 | 65,44 | 65,98 | -0,62% | 166,00 |
| 04.09.2024 | 64,65 | 67,07 | 64,19 | 66,39 | 2,77% | - |
| 03.09.2024 | 65,23 | 65,80 | 64,34 | 64,60 | -0,97% | - |
| 02.09.2024 | 65,15 | 65,70 | 65,15 | 65,23 | 0,00% | 26,00 |
| 30.08.2024 | 64,11 | 65,25 | 63,20 | 65,23 | 1,75% | 130,00 |
| 29.08.2024 | 63,81 | 64,77 | 63,55 | 64,11 | 0,34% | - |
| 28.08.2024 | 63,53 | 64,19 | 63,52 | 63,89 | 0,56% | 32,00 |
| 27.08.2024 | 63,21 | 63,73 | 63,04 | 63,54 | 0,51% | 100,00 |
| 26.08.2024 | 62,89 | 63,43 | 62,70 | 63,21 | 0,52% | 105,00 |
| 23.08.2024 | 63,39 | 63,88 | 62,39 | 62,88 | -0,81% | 20,00 |
| 22.08.2024 | 62,99 | 63,59 | 62,92 | 63,40 | 0,63% | 27,00 |
| 21.08.2024 | 62,89 | 63,31 | 62,79 | 63,00 | 0,17% | - |
| 20.08.2024 | 63,13 | 63,53 | 62,64 | 62,90 | -0,24% | - |
| 19.08.2024 | 63,19 | 63,46 | 62,91 | 63,05 | -0,23% | 20,00 |
| 16.08.2024 | 63,60 | 63,75 | 63,07 | 63,19 | -0,54% | - |
| 15.08.2024 | 63,19 | 63,84 | 62,65 | 63,53 | 0,53% | - |
| 14.08.2024 | 62,69 | 63,21 | 62,11 | 63,20 | 0,84% | 4,00 |
| 13.08.2024 | 62,08 | 62,72 | 61,98 | 62,67 | 0,89% | 350,00 |
| 12.08.2024 | 62,10 | 62,63 | 61,85 | 62,12 | 0,02% | 11,00 |
| 09.08.2024 | 62,32 | 62,58 | 61,76 | 62,11 | -0,34% | 39,00 |
| 08.08.2024 | 61,66 | 62,64 | 60,79 | 62,32 | 1,16% | 100,00 |
| 07.08.2024 | 60,52 | 61,92 | 60,34 | 61,61 | 1,78% | 76,00 |
| 06.08.2024 | 58,82 | 61,29 | 58,82 | 60,53 | 2,98% | 1.450,00 |
| 05.08.2024 | 61,28 | 61,28 | 58,02 | 58,78 | -3,98% | 72,00 |
| 02.08.2024 | 62,41 | 62,41 | 60,62 | 61,21 | -1,92% | 43,00 |
| 01.08.2024 | 62,22 | 63,46 | 62,10 | 62,41 | -0,57% | 7,00 |
| 31.07.2024 | 62,88 | 64,01 | 62,22 | 62,77 | -0,73% | - |
| 30.07.2024 | 62,42 | 64,85 | 62,42 | 63,23 | 1,45% | 65,00 |
| 29.07.2024 | 60,38 | 63,26 | 59,45 | 62,32 | 2,09% | 800,00 |
| 26.07.2024 | 62,26 | 62,60 | 60,24 | 61,05 | -1,56% | 313,00 |
| 25.07.2024 | 58,11 | 62,45 | 57,26 | 62,01 | 6,71% | 10,00 |
| 24.07.2024 | 58,02 | 58,42 | 57,62 | 58,11 | 0,18% | - |
| 23.07.2024 | 57,87 | 58,47 | 57,68 | 58,01 | 0,58% | - |
| 22.07.2024 | 57,45 | 58,11 | 57,13 | 57,67 | 0,39% | - |
| 19.07.2024 | 57,35 | 57,95 | 57,13 | 57,45 | 0,18% | 60,00 |
| 18.07.2024 | 58,16 | 58,26 | 57,28 | 57,34 | -1,39% | - |
| 17.07.2024 | 57,94 | 58,16 | 57,23 | 58,15 | 0,36% | 174,00 |
| 16.07.2024 | 58,05 | 58,46 | 57,70 | 57,94 | -0,20% | 39,00 |
| 15.07.2024 | 57,30 | 58,06 | 57,30 | 58,06 | 1,20% | - |
| 12.07.2024 | 57,35 | 57,88 | 57,02 | 57,37 | 0,02% | 46,00 |
| 11.07.2024 | 56,90 | 57,70 | 56,72 | 57,36 | 0,76% | 200,00 |
| 10.07.2024 | 56,23 | 56,94 | 56,16 | 56,92 | 1,17% | - |
| 09.07.2024 | 55,84 | 56,44 | 55,82 | 56,26 | 0,75% | - |
| 08.07.2024 | 55,54 | 56,18 | 55,53 | 55,84 | 0,42% | - |