74,140$
0,52%
Echtzeit-Aktienkurs Nasdaq Inc.
Bid:
Ask:
Aktienkurse zur Nasdaq Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 74,23 | 74,53 | 74,02 | 74,14 | 0,52% | 2.354.559,00 |
| 16.10.2024 | 73,12 | 73,99 | 72,61 | 73,76 | 0,99% | 2.834.598,00 |
| 15.10.2024 | 72,79 | 73,60 | 72,73 | 73,04 | 0,65% | 1.598.390,00 |
| 14.10.2024 | 72,06 | 72,85 | 72,00 | 72,57 | 1,33% | 2.811.756,00 |
| 11.10.2024 | 72,27 | 72,41 | 71,38 | 71,62 | -0,31% | 2.296.428,00 |
| 10.10.2024 | 72,40 | 72,68 | 71,57 | 71,84 | -0,86% | 2.269.448,00 |
| 09.10.2024 | 72,33 | 72,77 | 72,01 | 72,46 | 0,40% | 1.700.026,00 |
| 08.10.2024 | 71,95 | 72,59 | 71,82 | 72,17 | 1,83% | 2.701.130,00 |
| 07.10.2024 | 72,11 | 72,15 | 70,61 | 70,87 | -1,73% | 3.244.603,00 |
| 04.10.2024 | 73,40 | 73,40 | 71,81 | 72,12 | -1,10% | 2.382.262,00 |
| 03.10.2024 | 72,84 | 73,09 | 72,38 | 72,92 | -0,10% | 2.200.161,00 |
| 02.10.2024 | 73,13 | 73,13 | 72,56 | 72,99 | -0,08% | 1.799.784,00 |
| 01.10.2024 | 73,20 | 73,40 | 72,42 | 73,05 | 0,05% | 3.337.237,00 |
| 30.09.2024 | 72,29 | 73,12 | 72,15 | 73,01 | 0,56% | 3.179.691,00 |
| 27.09.2024 | 72,84 | 73,10 | 72,33 | 72,60 | 0,06% | 2.646.297,00 |
| 26.09.2024 | 72,68 | 73,48 | 72,31 | 72,56 | -0,66% | 3.097.863,00 |
| 25.09.2024 | 73,67 | 73,94 | 72,68 | 73,04 | -0,84% | 3.183.047,00 |
| 24.09.2024 | 73,87 | 73,87 | 73,14 | 73,66 | -0,47% | 1.839.536,00 |
| 23.09.2024 | 74,71 | 74,88 | 73,89 | 74,01 | -0,36% | 2.545.214,00 |
| 20.09.2024 | 74,16 | 74,68 | 73,50 | 74,28 | -0,05% | 2.769.723,00 |
| 19.09.2024 | 73,78 | 74,36 | 73,25 | 74,31 | 1,93% | 2.583.685,00 |
| 18.09.2024 | 72,65 | 73,63 | 72,31 | 72,90 | 0,28% | 2.314.926,00 |
| 17.09.2024 | 73,23 | 73,55 | 72,03 | 72,70 | -0,82% | 2.505.624,00 |
| 16.09.2024 | 73,29 | 73,69 | 73,03 | 73,30 | 0,41% | 2.112.676,00 |
| 13.09.2024 | 72,42 | 73,04 | 72,23 | 73,00 | 0,59% | 1.826.649,00 |
| 12.09.2024 | 72,25 | 72,68 | 71,74 | 72,57 | 0,71% | 2.417.812,00 |
| 11.09.2024 | 71,46 | 72,19 | 70,12 | 72,06 | 0,43% | 1.698.305,00 |
| 10.09.2024 | 71,74 | 72,21 | 71,11 | 71,75 | 0,14% | 2.671.777,00 |
| 09.09.2024 | 72,31 | 72,54 | 71,43 | 71,65 | -0,43% | 2.530.518,00 |
| 06.09.2024 | 73,27 | 73,65 | 71,24 | 71,96 | -2,00% | 3.429.384,00 |
| 05.09.2024 | 73,50 | 73,74 | 72,66 | 73,43 | -0,07% | 1.751.661,00 |
| 04.09.2024 | 73,14 | 74,17 | 72,91 | 73,48 | 2,92% | 3.171.212,00 |
| 03.09.2024 | 71,66 | 71,91 | 71,03 | 71,40 | -0,95% | 1.363.197,00 |
| 30.08.2024 | 71,52 | 72,14 | 71,14 | 72,08 | 1,25% | 3.073.749,00 |
| 29.08.2024 | 71,21 | 71,75 | 70,97 | 71,19 | 0,34% | 1.773.500,00 |
| 28.08.2024 | 70,99 | 71,33 | 70,72 | 70,95 | -0,14% | 1.456.590,00 |
| 27.08.2024 | 70,53 | 71,16 | 70,49 | 71,05 | 0,65% | 1.496.617,00 |
| 26.08.2024 | 70,57 | 70,80 | 70,25 | 70,59 | 0,34% | 1.001.403,00 |
| 23.08.2024 | 70,84 | 70,98 | 69,71 | 70,35 | -0,40% | 1.342.416,00 |
| 22.08.2024 | 70,07 | 70,64 | 70,07 | 70,63 | 0,56% | 1.738.799,00 |
| 21.08.2024 | 69,99 | 70,48 | 69,91 | 70,24 | 0,21% | 1.530.063,00 |
| 20.08.2024 | 70,07 | 70,19 | 69,60 | 70,09 | 0,17% | 1.946.730,00 |
| 19.08.2024 | 69,63 | 70,08 | 69,63 | 69,97 | 0,20% | 1.846.831,00 |
| 16.08.2024 | 69,78 | 69,84 | 69,28 | 69,83 | 0,07% | 1.798.734,00 |
| 15.08.2024 | 69,63 | 69,97 | 69,10 | 69,78 | 0,69% | 2.478.396,00 |
| 14.08.2024 | 69,00 | 69,50 | 68,83 | 69,30 | 0,55% | 2.086.360,00 |
| 13.08.2024 | 68,30 | 68,97 | 67,96 | 68,92 | 1,38% | 1.990.825,00 |
| 12.08.2024 | 68,09 | 68,41 | 67,62 | 67,98 | -0,16% | 1.532.657,00 |
| 09.08.2024 | 68,05 | 68,17 | 67,45 | 68,09 | 0,03% | 1.549.660,00 |
| 08.08.2024 | 67,03 | 68,10 | 66,76 | 68,07 | 1,89% | 2.400.048,00 |
| 07.08.2024 | 66,61 | 67,60 | 66,45 | 66,81 | 0,95% | 1.810.612,00 |
| 06.08.2024 | 65,29 | 66,93 | 64,97 | 66,18 | 2,73% | 3.127.437,00 |
| 05.08.2024 | 65,73 | 66,29 | 64,34 | 64,42 | -3,62% | 3.480.787,00 |
| 02.08.2024 | 66,63 | 67,32 | 66,24 | 66,84 | -0,71% | 3.275.920,00 |
| 01.08.2024 | 67,83 | 68,53 | 67,02 | 67,32 | -0,53% | 3.415.405,00 |
| 31.07.2024 | 69,13 | 69,45 | 67,64 | 67,68 | -2,13% | 6.376.683,00 |
| 30.07.2024 | 68,33 | 70,01 | 68,26 | 69,15 | 1,81% | 10.911.177,00 |
| 29.07.2024 | 66,95 | 68,40 | 66,80 | 67,92 | 1,46% | 16.079.027,00 |
| 26.07.2024 | 67,60 | 67,66 | 66,26 | 66,94 | -0,45% | 2.982.154,00 |
| 25.07.2024 | 65,00 | 67,77 | 64,72 | 67,24 | 7,26% | 6.501.007,00 |
| 24.07.2024 | 63,36 | 63,39 | 62,43 | 62,69 | -0,70% | 2.388.154,00 |
| 23.07.2024 | 63,38 | 63,45 | 62,84 | 63,13 | 0,16% | 2.274.752,00 |
| 22.07.2024 | 63,10 | 63,25 | 62,56 | 63,03 | 0,83% | 1.832.741,00 |
| 19.07.2024 | 62,98 | 63,02 | 62,21 | 62,51 | 0,05% | 1.483.364,00 |
| 18.07.2024 | 63,44 | 63,51 | 62,42 | 62,48 | -1,58% | 1.784.134,00 |
| 17.07.2024 | 62,95 | 63,60 | 62,87 | 63,48 | 0,28% | 2.259.542,00 |
| 16.07.2024 | 63,20 | 63,61 | 63,14 | 63,30 | 0,44% | 1.808.598,00 |
| 15.07.2024 | 62,80 | 63,21 | 62,60 | 63,02 | 0,49% | 2.031.634,00 |
| 12.07.2024 | 62,41 | 63,12 | 62,14 | 62,71 | 0,82% | 1.744.333,00 |
| 11.07.2024 | 62,21 | 62,71 | 62,00 | 62,20 | 0,92% | 2.103.556,00 |
| 10.07.2024 | 61,00 | 61,66 | 60,77 | 61,63 | 1,35% | 1.606.232,00 |
| 09.07.2024 | 60,70 | 61,03 | 60,46 | 60,81 | 0,61% | 1.499.235,00 |
| 08.07.2024 | 60,40 | 60,86 | 60,27 | 60,44 | 0,10% | 1.021.304,00 |
| 05.07.2024 | 60,12 | 60,45 | 59,95 | 60,38 | 0,40% | 824.472,00 |
| 03.07.2024 | 60,15 | 60,60 | 60,08 | 60,14 | 0,30% | 1.162.075,00 |
| 02.07.2024 | 59,69 | 60,34 | 59,55 | 59,96 | 0,81% | 1.836.738,00 |
| 01.07.2024 | 60,38 | 60,57 | 59,46 | 59,48 | -1,29% | 1.986.527,00 |
| 28.06.2024 | 60,42 | 60,57 | 59,70 | 60,26 | 0,13% | 3.992.801,00 |
| 27.06.2024 | 59,73 | 60,57 | 59,47 | 60,18 | 0,69% | 1.864.934,00 |
| 26.06.2024 | 59,50 | 60,11 | 59,44 | 59,77 | -0,27% | 989.069,00 |
| 25.06.2024 | 60,08 | 60,17 | 59,68 | 59,93 | -0,33% | 972.947,00 |
| 24.06.2024 | 60,28 | 61,10 | 60,08 | 60,13 | -0,22% | 1.499.984,00 |
| 21.06.2024 | 59,20 | 60,33 | 58,76 | 60,26 | 1,74% | 2.024.701,00 |
| 20.06.2024 | 59,10 | 59,30 | 58,35 | 59,23 | 0,41% | 2.394.830,00 |
| 18.06.2024 | 58,58 | 59,26 | 58,33 | 58,99 | 0,61% | 1.795.343,00 |
| 17.06.2024 | 58,45 | 59,08 | 58,28 | 58,63 | 0,05% | 1.605.088,00 |
| 14.06.2024 | 58,77 | 58,90 | 58,44 | 58,60 | -0,96% | 2.049.451,00 |
| 13.06.2024 | 59,56 | 59,70 | 58,99 | 59,17 | -0,62% | 1.325.269,00 |
| 12.06.2024 | 59,69 | 59,79 | 59,13 | 59,54 | 0,88% | 1.875.239,00 |
| 11.06.2024 | 58,97 | 59,16 | 58,63 | 59,02 | -0,47% | 1.616.308,00 |
| 10.06.2024 | 58,48 | 59,63 | 58,28 | 59,30 | 0,88% | 1.556.522,00 |
| 07.06.2024 | 58,93 | 59,34 | 58,60 | 58,78 | -0,81% | 2.285.216,00 |
| 06.06.2024 | 59,57 | 59,79 | 59,17 | 59,26 | -0,75% | 1.778.779,00 |
| 05.06.2024 | 59,62 | 59,88 | 58,84 | 59,71 | 0,47% | 1.626.577,00 |
| 04.06.2024 | 58,74 | 59,49 | 58,74 | 59,43 | 1,14% | 1.981.041,00 |
| 03.06.2024 | 59,30 | 59,33 | 58,30 | 58,76 | -0,46% | 1.974.200,00 |
| 31.05.2024 | 59,24 | 59,70 | 58,53 | 59,03 | -0,03% | 2.991.566,00 |
| 30.05.2024 | 60,00 | 60,15 | 58,84 | 59,05 | -1,37% | 2.690.277,00 |
| 29.05.2024 | 59,71 | 60,05 | 59,40 | 59,87 | -0,55% | 1.588.858,00 |
| 28.05.2024 | 62,05 | 62,05 | 60,06 | 60,20 | -3,26% | 1.915.526,00 |