79,850€
-0,06%
Echtzeit-Aktienkurs Nasdaq Inc.
Bid:
Ask:
Aktienkurse zur Nasdaq Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 79,45 | 79,80 | 79,45 | 79,75 | -0,19% | - |
| 23.07.2026 | 79,30 | 82,05 | 79,10 | 79,90 | 1,08% | 857,00 |
| 22.07.2026 | 79,05 | 80,45 | 78,85 | 79,05 | -0,19% | 2,00 |
| 21.07.2026 | 80,70 | 80,90 | 78,30 | 79,20 | -2,16% | 11,00 |
| 20.07.2026 | 80,00 | 81,05 | 79,65 | 80,95 | 1,00% | 2,00 |
| 17.07.2026 | 81,75 | 82,65 | 79,90 | 80,15 | -2,55% | 3,00 |
| 16.07.2026 | 79,70 | 82,45 | 79,25 | 82,25 | 3,07% | 141,00 |
| 15.07.2026 | 77,20 | 79,95 | 76,80 | 79,80 | 3,03% | 19,00 |
| 14.07.2026 | 78,35 | 78,35 | 76,35 | 77,45 | -1,02% | 36,00 |
| 13.07.2026 | 77,15 | 78,50 | 76,75 | 78,25 | 1,56% | - |
| 10.07.2026 | 76,35 | 78,20 | 75,70 | 77,05 | 1,05% | 21,00 |
| 09.07.2026 | 73,85 | 76,85 | 72,80 | 76,25 | 2,90% | 3,00 |
| 08.07.2026 | 75,55 | 75,55 | 73,85 | 74,10 | -2,18% | 316,00 |
| 07.07.2026 | 73,75 | 75,85 | 73,40 | 75,75 | 1,75% | - |
| 06.07.2026 | 74,05 | 74,85 | 72,90 | 74,45 | 0,74% | 6,00 |
| 03.07.2026 | 74,05 | 74,15 | 73,35 | 73,90 | 2,14% | 27,00 |
| 02.07.2026 | 72,75 | 72,80 | 72,30 | 72,35 | -0,28% | 6,00 |
| 01.07.2026 | 69,10 | 72,75 | 68,85 | 72,55 | 4,99% | 30,00 |
| 30.06.2026 | 67,70 | 69,35 | 67,20 | 69,10 | 2,29% | 50,00 |
| 29.06.2026 | 69,65 | 70,00 | 67,45 | 67,55 | -2,53% | - |
| 26.06.2026 | 68,95 | 69,85 | 67,95 | 69,30 | 0,00% | - |
| 25.06.2026 | 71,65 | 72,10 | 68,95 | 69,30 | -3,68% | 135,00 |
| 24.06.2026 | 72,45 | 73,50 | 71,80 | 71,95 | -1,44% | - |
| 23.06.2026 | 72,05 | 73,70 | 71,25 | 73,00 | 1,46% | - |
| 22.06.2026 | 71,85 | 72,75 | 71,25 | 71,95 | -0,35% | - |
| 19.06.2026 | 71,85 | 73,10 | 71,65 | 72,20 | 1,19% | - |
| 18.06.2026 | 72,85 | 73,75 | 70,80 | 71,35 | -0,97% | 1,00 |
| 17.06.2026 | 76,95 | 77,30 | 71,30 | 72,05 | -6,91% | 35,00 |
| 16.06.2026 | 78,55 | 79,85 | 75,40 | 77,40 | -1,65% | 11,00 |
| 15.06.2026 | 76,85 | 79,10 | 76,80 | 78,70 | 3,42% | 21,00 |
| 12.06.2026 | 74,75 | 76,30 | 74,65 | 76,10 | 1,53% | 2,00 |
| 11.06.2026 | 75,35 | 76,20 | 74,35 | 74,95 | -0,20% | 4,00 |
| 10.06.2026 | 75,65 | 75,95 | 74,95 | 75,10 | -0,40% | 65,00 |
| 09.06.2026 | 75,35 | 76,00 | 74,75 | 75,40 | -0,98% | 5,00 |
| 08.06.2026 | 76,00 | 76,75 | 75,70 | 76,15 | 0,79% | - |
| 05.06.2026 | 76,05 | 76,95 | 75,15 | 75,55 | -1,24% | 21,00 |
| 04.06.2026 | 74,95 | 77,30 | 74,75 | 76,50 | 1,26% | 24,00 |
| 03.06.2026 | 75,85 | 76,00 | 74,95 | 75,55 | -0,26% | 34,00 |
| 02.06.2026 | 79,70 | 80,00 | 74,70 | 75,75 | -4,78% | 19,00 |
| 01.06.2026 | 79,25 | 80,25 | 78,80 | 79,55 | -0,50% | - |
| 29.05.2026 | 78,25 | 80,25 | 77,85 | 79,95 | 3,09% | 50,00 |
| 28.05.2026 | 78,00 | 78,40 | 77,30 | 77,55 | -0,32% | - |
| 27.05.2026 | 78,05 | 78,45 | 77,45 | 77,80 | -0,77% | 7,00 |
| 26.05.2026 | 78,35 | 78,85 | 77,70 | 78,40 | -0,57% | 3,00 |
| 25.05.2026 | 78,65 | 79,05 | 78,25 | 78,85 | 0,64% | 120,00 |
| 22.05.2026 | 77,75 | 79,15 | 77,55 | 78,35 | 0,71% | 22,00 |
| 21.05.2026 | 77,45 | 78,00 | 76,65 | 77,80 | 0,32% | 38,00 |
| 20.05.2026 | 79,95 | 79,95 | 76,75 | 77,55 | -3,42% | 90,00 |
| 19.05.2026 | 79,55 | 80,70 | 79,10 | 80,30 | 0,82% | 86,00 |
| 18.05.2026 | 78,15 | 79,90 | 77,80 | 79,65 | 1,79% | 60,00 |
| 15.05.2026 | 78,00 | 78,95 | 77,60 | 78,25 | 0,26% | 11,00 |
| 14.05.2026 | 76,80 | 78,80 | 76,70 | 78,05 | 2,23% | 14,00 |
| 13.05.2026 | 76,20 | 76,45 | 75,15 | 76,35 | 0,07% | 55,00 |
| 12.05.2026 | 75,05 | 76,75 | 74,85 | 76,30 | 2,07% | 12,00 |
| 11.05.2026 | 75,45 | 75,55 | 74,40 | 74,75 | -0,93% | 4,00 |
| 08.05.2026 | 75,90 | 76,00 | 74,60 | 75,45 | -0,07% | 2,00 |
| 07.05.2026 | 75,65 | 76,25 | 75,35 | 75,50 | -0,33% | 5,00 |
| 06.05.2026 | 76,35 | 76,70 | 75,60 | 75,75 | -0,79% | 30,00 |
| 05.05.2026 | 78,60 | 78,60 | 74,70 | 76,35 | -2,18% | - |
| 04.05.2026 | 77,95 | 79,40 | 77,45 | 78,05 | -0,06% | 2,00 |
| 30.04.2026 | 77,85 | 78,45 | 76,90 | 78,10 | 0,19% | 70,00 |
| 29.04.2026 | 77,95 | 78,30 | 77,25 | 77,95 | 0,45% | 104,00 |
| 28.04.2026 | 77,50 | 77,65 | 77,10 | 77,60 | -0,06% | - |
| 27.04.2026 | 76,45 | 78,05 | 75,90 | 77,65 | 1,64% | 1,00 |
| 24.04.2026 | 74,35 | 76,60 | 74,05 | 76,40 | 2,83% | 2,00 |
| 23.04.2026 | 73,05 | 77,30 | 72,70 | 74,30 | 1,36% | 3,00 |
| 22.04.2026 | 74,95 | 75,50 | 72,50 | 73,30 | -2,40% | 6,00 |
| 21.04.2026 | 74,75 | 76,00 | 74,65 | 75,10 | 1,14% | - |
| 20.04.2026 | 75,15 | 75,65 | 74,20 | 74,25 | -1,53% | 16,00 |
| 17.04.2026 | 75,30 | 75,85 | 74,40 | 75,40 | 0,20% | 9,00 |
| 16.04.2026 | 75,10 | 75,75 | 74,50 | 75,25 | -0,13% | 6,00 |
| 15.04.2026 | 73,25 | 75,50 | 73,25 | 75,35 | 2,59% | - |
| 14.04.2026 | 73,55 | 74,10 | 73,05 | 73,45 | 0,69% | - |
| 13.04.2026 | 70,75 | 73,15 | 70,65 | 72,95 | 3,11% | 8,00 |
| 10.04.2026 | 72,30 | 72,70 | 70,05 | 70,75 | -1,74% | 3,00 |
| 09.04.2026 | 75,60 | 75,80 | 71,80 | 72,00 | -4,13% | - |
| 08.04.2026 | 74,50 | 75,85 | 74,50 | 75,10 | -0,13% | 30,00 |
| 07.04.2026 | 75,95 | 76,25 | 74,65 | 75,20 | 0,15% | 100,00 |
| 02.04.2026 | 73,15 | 75,31 | 72,62 | 75,09 | 2,20% | - |
| 01.04.2026 | 73,72 | 74,26 | 72,57 | 73,47 | -0,38% | 5,00 |
| 31.03.2026 | 72,88 | 74,03 | 72,59 | 73,75 | 1,65% | - |
| 30.03.2026 | 70,80 | 73,37 | 70,52 | 72,56 | 2,00% | 6,00 |
| 27.03.2026 | 72,96 | 73,06 | 70,37 | 71,14 | -2,15% | - |
| 26.03.2026 | 72,14 | 73,58 | 71,96 | 72,70 | 0,29% | 432,00 |
| 25.03.2026 | 73,26 | 73,94 | 71,99 | 72,49 | -0,88% | - |
| 24.03.2026 | 74,27 | 74,70 | 72,89 | 73,13 | -1,87% | - |
| 23.03.2026 | 74,17 | 76,30 | 73,69 | 74,52 | 0,28% | 102,00 |
| 20.03.2026 | 74,64 | 74,91 | 73,98 | 74,31 | -0,26% | 3,00 |
| 19.03.2026 | 74,64 | 74,75 | 73,46 | 74,50 | -0,16% | 61,00 |
| 18.03.2026 | 75,26 | 75,51 | 74,15 | 74,62 | -0,74% | 80,00 |
| 17.03.2026 | 74,43 | 75,82 | 74,30 | 75,17 | 0,71% | - |
| 16.03.2026 | 74,99 | 75,12 | 74,21 | 74,64 | -0,52% | 21,00 |
| 13.03.2026 | 73,56 | 75,19 | 72,85 | 75,03 | 2,81% | - |
| 12.03.2026 | 73,77 | 74,09 | 72,71 | 72,98 | -1,30% | 76,00 |
| 11.03.2026 | 75,53 | 76,42 | 72,26 | 73,94 | -2,45% | 70,00 |
| 10.03.2026 | 75,45 | 76,06 | 74,21 | 75,80 | -0,24% | - |
| 09.03.2026 | 76,09 | 76,43 | 74,09 | 75,99 | 0,26% | - |
| 06.03.2026 | 76,49 | 77,94 | 75,18 | 75,79 | -0,41% | 3,00 |
| 05.03.2026 | 76,44 | 77,49 | 75,68 | 76,10 | -0,66% | 9,00 |
| 04.03.2026 | 75,29 | 76,84 | 74,65 | 76,61 | 1,43% | 28,00 |