90,930$
0,80%
Echtzeit-Aktienkurs Nasdaq Inc.
Bid:
Ask:
Aktienkurse zur Nasdaq Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 90,21 | 92,02 | 89,62 | 90,93 | 0,80% | 3.220.641,00 |
| 13.05.2026 | 88,88 | 90,44 | 87,98 | 90,21 | 0,80% | 2.455.988,00 |
| 12.05.2026 | 88,97 | 90,09 | 88,09 | 89,49 | 1,14% | 2.797.553,00 |
| 11.05.2026 | 88,45 | 88,80 | 87,73 | 88,48 | -0,48% | 2.674.604,00 |
| 08.05.2026 | 89,15 | 89,25 | 87,82 | 88,91 | -0,10% | 2.472.880,00 |
| 07.05.2026 | 89,19 | 89,87 | 88,61 | 89,00 | -0,22% | 2.901.868,00 |
| 06.05.2026 | 89,39 | 90,16 | 88,59 | 89,20 | 0,22% | 3.867.350,00 |
| 05.05.2026 | 90,70 | 90,70 | 87,32 | 89,00 | -2,52% | 5.583.771,00 |
| 04.05.2026 | 90,57 | 93,03 | 90,57 | 91,30 | -0,02% | 2.879.016,00 |
| 01.05.2026 | 92,43 | 93,05 | 91,31 | 91,32 | -0,64% | 2.169.045,00 |
| 30.04.2026 | 90,63 | 92,17 | 89,84 | 91,91 | 0,70% | 2.477.297,00 |
| 29.04.2026 | 91,15 | 91,44 | 90,29 | 91,27 | -0,04% | 2.482.838,00 |
| 28.04.2026 | 90,71 | 91,51 | 89,64 | 91,31 | 0,97% | 4.013.219,00 |
| 27.04.2026 | 89,24 | 91,49 | 89,24 | 90,43 | 0,59% | 3.815.937,00 |
| 24.04.2026 | 87,30 | 90,08 | 87,24 | 89,90 | 3,29% | 3.919.011,00 |
| 23.04.2026 | 87,53 | 90,44 | 86,09 | 87,04 | 0,78% | 5.243.585,00 |
| 22.04.2026 | 87,60 | 88,56 | 84,88 | 86,37 | -1,40% | 3.792.965,00 |
| 21.04.2026 | 88,33 | 89,40 | 87,28 | 87,60 | -0,21% | 2.235.539,00 |
| 20.04.2026 | 88,56 | 89,11 | 87,42 | 87,78 | -0,94% | 2.354.210,00 |
| 17.04.2026 | 89,43 | 89,73 | 88,05 | 88,61 | -0,29% | 2.815.320,00 |
| 16.04.2026 | 88,96 | 89,22 | 87,63 | 88,87 | 0,36% | 2.651.442,00 |
| 15.04.2026 | 87,26 | 89,08 | 87,05 | 88,55 | 2,12% | 3.189.760,00 |
| 14.04.2026 | 86,45 | 87,47 | 86,38 | 86,71 | 0,65% | 3.058.191,00 |
| 13.04.2026 | 82,77 | 86,22 | 82,77 | 86,15 | 3,60% | 3.338.087,00 |
| 10.04.2026 | 84,21 | 84,21 | 82,18 | 83,16 | -1,25% | 3.351.376,00 |
| 09.04.2026 | 88,07 | 88,07 | 84,10 | 84,21 | -4,40% | 3.966.434,00 |
| 08.04.2026 | 88,26 | 88,99 | 87,75 | 88,09 | 1,96% | 3.332.024,00 |
| 07.04.2026 | 87,13 | 87,56 | 86,20 | 86,40 | -1,71% | 2.636.321,00 |
| 06.04.2026 | 86,65 | 88,05 | 86,41 | 87,90 | 1,44% | 2.228.170,00 |
| 02.04.2026 | 84,50 | 86,97 | 84,20 | 86,65 | 1,76% | 2.511.467,00 |
| 01.04.2026 | 85,60 | 85,88 | 84,18 | 85,15 | 0,31% | 2.766.470,00 |
| 31.03.2026 | 84,60 | 85,56 | 83,57 | 84,89 | 1,64% | 3.031.765,00 |
| 30.03.2026 | 82,42 | 84,10 | 82,25 | 83,52 | 2,50% | 2.596.464,00 |
| 27.03.2026 | 82,86 | 83,10 | 81,00 | 81,48 | -2,75% | 2.934.509,00 |
| 26.03.2026 | 83,51 | 84,93 | 83,51 | 83,78 | 0,05% | 1.695.169,00 |
| 25.03.2026 | 84,89 | 85,67 | 83,27 | 83,74 | -0,64% | 2.606.506,00 |
| 24.03.2026 | 85,59 | 85,75 | 84,10 | 84,28 | -2,45% | 2.137.096,00 |
| 23.03.2026 | 86,16 | 87,51 | 85,62 | 86,40 | 0,07% | 2.546.673,00 |
| 20.03.2026 | 85,78 | 86,64 | 85,42 | 86,34 | 0,08% | 6.149.330,00 |
| 19.03.2026 | 84,63 | 86,35 | 84,55 | 86,27 | 0,97% | 2.948.279,00 |
| 18.03.2026 | 85,90 | 86,21 | 85,18 | 85,44 | -1,19% | 2.141.854,00 |
| 17.03.2026 | 86,67 | 87,45 | 86,26 | 86,47 | 0,72% | 2.213.639,00 |
| 16.03.2026 | 85,45 | 86,38 | 85,31 | 85,85 | 0,37% | 2.300.521,00 |
| 13.03.2026 | 84,94 | 86,32 | 84,71 | 85,53 | 1,75% | 3.368.916,00 |
| 12.03.2026 | 84,35 | 85,45 | 83,68 | 84,06 | -1,68% | 3.877.350,00 |
| 11.03.2026 | 87,66 | 88,01 | 83,63 | 85,50 | -2,40% | 3.198.503,00 |
| 10.03.2026 | 88,54 | 88,57 | 86,28 | 87,60 | -0,51% | 3.833.848,00 |
| 09.03.2026 | 86,00 | 88,80 | 85,61 | 88,05 | -0,43% | 4.482.773,00 |
| 06.03.2026 | 86,97 | 90,42 | 86,97 | 88,43 | 0,18% | 6.020.585,00 |
| 05.03.2026 | 88,32 | 89,89 | 87,64 | 88,27 | -0,96% | 2.878.512,00 |
| 04.03.2026 | 87,53 | 89,35 | 87,40 | 89,13 | 1,96% | 2.978.190,00 |
| 03.03.2026 | 86,49 | 88,72 | 85,85 | 87,42 | -0,77% | 3.553.034,00 |
| 02.03.2026 | 85,96 | 88,80 | 85,02 | 88,09 | 0,58% | 3.838.834,00 |
| 27.02.2026 | 87,50 | 88,61 | 86,88 | 87,58 | -1,14% | 5.012.741,00 |
| 26.02.2026 | 85,54 | 89,03 | 85,50 | 88,59 | 5,48% | 8.243.723,00 |
| 25.02.2026 | 82,66 | 84,36 | 82,12 | 83,99 | 3,55% | 5.637.428,00 |
| 24.02.2026 | 79,85 | 81,58 | 78,90 | 81,11 | 1,49% | 3.277.029,00 |
| 23.02.2026 | 81,63 | 81,81 | 79,69 | 79,92 | -2,38% | 4.470.270,00 |
| 20.02.2026 | 81,76 | 82,41 | 81,01 | 81,87 | 0,57% | 3.416.847,00 |
| 19.02.2026 | 81,59 | 82,32 | 80,93 | 81,41 | -0,88% | 4.639.824,00 |
| 18.02.2026 | 80,89 | 82,36 | 80,56 | 82,13 | 2,36% | 4.756.017,00 |
| 17.02.2026 | 80,11 | 81,12 | 79,57 | 80,24 | 0,97% | 5.019.089,00 |
| 13.02.2026 | 79,03 | 80,11 | 78,60 | 79,47 | 0,58% | 5.122.731,00 |
| 12.02.2026 | 80,94 | 81,09 | 77,09 | 79,01 | -1,75% | 8.005.511,00 |
| 11.02.2026 | 82,57 | 82,77 | 79,92 | 80,42 | -2,53% | 6.634.695,00 |
| 10.02.2026 | 82,32 | 84,51 | 82,03 | 82,51 | -4,39% | 8.369.325,00 |
| 09.02.2026 | 84,67 | 86,64 | 84,50 | 86,30 | 1,73% | 6.764.232,00 |
| 06.02.2026 | 86,94 | 87,20 | 84,12 | 84,83 | -0,80% | 9.814.668,00 |
| 05.02.2026 | 89,32 | 89,47 | 84,56 | 85,51 | -3,37% | 7.455.426,00 |
| 04.02.2026 | 86,70 | 88,92 | 84,73 | 88,49 | 0,89% | 11.390.545,00 |
| 03.02.2026 | 96,28 | 96,39 | 86,20 | 87,71 | -9,40% | 14.259.932,00 |
| 02.02.2026 | 97,18 | 97,91 | 96,45 | 96,81 | -0,08% | 4.557.313,00 |
| 30.01.2026 | 98,04 | 99,71 | 95,61 | 96,89 | -1,22% | 4.520.411,00 |
| 29.01.2026 | 99,75 | 101,51 | 96,54 | 98,09 | -0,63% | 5.661.103,00 |
| 28.01.2026 | 98,43 | 99,34 | 97,88 | 98,71 | 0,21% | 3.923.863,00 |
| 27.01.2026 | 98,89 | 99,28 | 97,91 | 98,50 | -0,39% | 2.828.936,00 |
| 26.01.2026 | 98,25 | 99,38 | 98,05 | 98,89 | 0,11% | 2.718.415,00 |
| 22.01.2026 | 99,00 | 99,88 | 98,40 | 98,78 | 0,00% | 3.360.159,00 |
| 21.01.2026 | 97,66 | 99,79 | 97,41 | 98,78 | 1,41% | 3.187.244,00 |
| 20.01.2026 | 99,01 | 100,20 | 97,13 | 97,41 | -3,54% | 3.206.084,00 |
| 16.01.2026 | 100,34 | 101,79 | 100,01 | 100,98 | 0,65% | 3.768.181,00 |
| 15.01.2026 | 100,54 | 100,97 | 99,74 | 100,33 | 0,26% | 2.399.290,00 |
| 14.01.2026 | 98,09 | 100,54 | 98,09 | 100,07 | 1,19% | 2.962.063,00 |
| 13.01.2026 | 99,51 | 99,70 | 97,90 | 98,89 | -0,53% | 3.093.526,00 |
| 12.01.2026 | 98,03 | 99,77 | 97,86 | 99,42 | 1,20% | 3.019.003,00 |
| 09.01.2026 | 99,64 | 99,81 | 98,23 | 98,24 | -1,50% | 3.500.821,00 |
| 08.01.2026 | 100,37 | 100,83 | 99,63 | 99,74 | -0,66% | 4.105.198,00 |
| 07.01.2026 | 100,70 | 101,22 | 99,77 | 100,40 | -0,29% | 3.053.639,00 |
| 06.01.2026 | 98,44 | 100,85 | 98,20 | 100,69 | 2,28% | 3.573.330,00 |
| 05.01.2026 | 96,24 | 98,86 | 96,24 | 98,45 | 1,85% | 3.411.265,00 |
| 02.01.2026 | 97,25 | 97,25 | 95,80 | 96,66 | -0,48% | 3.985.596,00 |
| 31.12.2025 | 98,10 | 98,16 | 97,08 | 97,13 | -1,07% | 2.211.890,00 |
| 30.12.2025 | 98,50 | 99,59 | 98,06 | 98,18 | -0,70% | 2.263.534,00 |
| 29.12.2025 | 99,35 | 99,54 | 98,80 | 98,87 | -0,48% | 2.263.491,00 |
| 26.12.2025 | 98,74 | 99,42 | 98,51 | 99,35 | 0,72% | 1.641.778,00 |
| 24.12.2025 | 97,99 | 98,80 | 97,71 | 98,64 | 0,64% | 1.445.423,00 |
| 23.12.2025 | 97,48 | 98,29 | 97,35 | 98,01 | 0,56% | 3.283.841,00 |
| 22.12.2025 | 95,36 | 97,72 | 95,06 | 97,46 | 2,20% | 4.276.609,00 |
| 19.12.2025 | 94,27 | 95,91 | 94,15 | 95,36 | 0,69% | 10.024.800,00 |
| 18.12.2025 | 94,10 | 95,86 | 94,01 | 94,71 | 1,07% | 5.674.650,00 |