79,010€
-0,48%
Echtzeit-Aktienkurs Nasdaq Inc.
Bid:
Ask:
Aktienkurse zur Nasdaq Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 79,99 | 80,38 | 78,52 | 78,83 | -0,72% | 2.035,00 |
| 12.12.2025 | 80,06 | 80,42 | 79,30 | 79,40 | -0,61% | 1.947,00 |
| 11.12.2025 | 78,34 | 80,30 | 77,94 | 79,88 | 1,62% | 1.408,00 |
| 10.12.2025 | 78,00 | 78,83 | 77,32 | 78,61 | 0,92% | 1.629,00 |
| 09.12.2025 | 77,15 | 78,07 | 76,82 | 77,90 | 0,96% | 2.530,00 |
| 08.12.2025 | 77,40 | 77,78 | 76,59 | 77,16 | -0,41% | 1.327,00 |
| 05.12.2025 | 77,25 | 77,78 | 77,18 | 77,48 | -0,03% | 496,00 |
| 04.12.2025 | 75,86 | 78,00 | 75,23 | 77,50 | 2,48% | 167,00 |
| 03.12.2025 | 76,16 | 77,40 | 75,21 | 75,62 | -1,11% | 269,00 |
| 02.12.2025 | 76,89 | 77,50 | 75,91 | 76,47 | -0,80% | 191,00 |
| 01.12.2025 | 78,18 | 78,50 | 77,03 | 77,09 | -1,61% | 1.831,00 |
| 28.11.2025 | 77,52 | 78,75 | 77,21 | 78,35 | 1,36% | 661,00 |
| 27.11.2025 | 77,60 | 78,12 | 76,89 | 77,30 | -0,77% | 836,00 |
| 26.11.2025 | 77,00 | 78,07 | 76,15 | 77,90 | 0,80% | 2.087,00 |
| 25.11.2025 | 76,31 | 77,42 | 76,30 | 77,28 | 0,56% | 467,00 |
| 24.11.2025 | 76,19 | 77,31 | 75,77 | 76,85 | 0,71% | 480,00 |
| 21.11.2025 | 75,63 | 76,69 | 75,17 | 76,30 | 0,89% | 2.801,00 |
| 20.11.2025 | 75,32 | 77,51 | 75,07 | 75,63 | 0,91% | 3.501,00 |
| 19.11.2025 | 73,82 | 75,05 | 73,63 | 74,95 | 1,38% | 2.499,00 |
| 18.11.2025 | 73,55 | 74,19 | 73,17 | 73,93 | -0,03% | 485,00 |
| 17.11.2025 | 75,05 | 75,45 | 72,60 | 73,95 | -1,54% | 1.555,00 |
| 14.11.2025 | 75,26 | 76,50 | 74,13 | 75,10 | -0,03% | 243,00 |
| 13.11.2025 | 76,71 | 76,95 | 75,09 | 75,13 | -2,01% | 1.467,00 |
| 12.11.2025 | 76,08 | 76,90 | 75,87 | 76,67 | 1,09% | 1.517,00 |
| 11.11.2025 | 76,03 | 76,21 | 75,43 | 75,84 | -0,25% | 384,00 |
| 10.11.2025 | 75,52 | 76,36 | 74,11 | 76,03 | 0,77% | 1.269,00 |
| 07.11.2025 | 74,74 | 75,85 | 73,62 | 75,45 | 1,10% | 2.565,00 |
| 06.11.2025 | 74,29 | 75,01 | 72,22 | 74,63 | -0,05% | 758,00 |
| 05.11.2025 | 74,86 | 75,27 | 74,40 | 74,66 | -0,17% | 2.164,00 |
| 04.11.2025 | 74,49 | 75,37 | 73,98 | 74,79 | -0,39% | 257,00 |
| 03.11.2025 | 74,08 | 75,21 | 73,90 | 75,08 | 1,27% | 1.301,00 |
| 31.10.2025 | 74,03 | 74,85 | 73,61 | 74,14 | 0,05% | 1.071,00 |
| 30.10.2025 | 73,35 | 74,62 | 73,28 | 74,10 | 0,46% | 2.898,00 |
| 29.10.2025 | 75,62 | 76,18 | 73,52 | 73,76 | -2,32% | 1.839,00 |
| 28.10.2025 | 75,96 | 76,74 | 75,49 | 75,51 | -0,94% | 1.052,00 |
| 27.10.2025 | 76,54 | 76,64 | 75,76 | 76,23 | 0,36% | 1.707,00 |
| 24.10.2025 | 76,67 | 77,09 | 75,90 | 75,96 | -0,67% | 2.925,00 |
| 23.10.2025 | 75,45 | 76,68 | 75,10 | 76,47 | 1,53% | 850,00 |
| 22.10.2025 | 78,04 | 78,35 | 75,25 | 75,32 | -3,47% | 1.513,00 |
| 21.10.2025 | 76,57 | 80,07 | 75,99 | 78,03 | 2,17% | 5.731,00 |
| 20.10.2025 | 76,20 | 77,12 | 75,83 | 76,37 | 0,44% | 1.588,00 |
| 17.10.2025 | 74,68 | 76,11 | 73,91 | 76,03 | 1,31% | 549,00 |
| 16.10.2025 | 76,95 | 77,89 | 74,83 | 75,05 | -2,49% | 399,00 |
| 15.10.2025 | 77,42 | 77,95 | 76,52 | 76,97 | -0,63% | 1.445,00 |
| 14.10.2025 | 76,84 | 78,00 | 76,69 | 77,46 | 0,17% | 1.806,00 |
| 13.10.2025 | 76,96 | 78,20 | 76,51 | 77,33 | 0,83% | 1.160,00 |
| 10.10.2025 | 79,09 | 79,37 | 76,62 | 76,69 | -3,08% | 1.486,00 |
| 09.10.2025 | 77,27 | 79,14 | 77,12 | 79,13 | 2,26% | 1.999,00 |
| 08.10.2025 | 76,17 | 77,64 | 75,36 | 77,38 | 1,82% | 927,00 |
| 07.10.2025 | 75,22 | 76,09 | 74,88 | 76,00 | 1,13% | 3.442,00 |
| 06.10.2025 | 74,99 | 75,56 | 74,73 | 75,15 | 0,76% | 1.247,00 |
| 03.10.2025 | 74,67 | 75,10 | 74,10 | 74,59 | 0,21% | 2.468,00 |
| 02.10.2025 | 74,12 | 75,33 | 71,43 | 74,43 | 0,40% | 1.719,00 |
| 01.10.2025 | 74,88 | 75,34 | 73,87 | 74,13 | -1,66% | 2.435,00 |
| 30.09.2025 | 75,55 | 75,87 | 74,83 | 75,38 | -0,36% | 172,00 |
| 29.09.2025 | 75,19 | 76,20 | 74,26 | 75,65 | 1,39% | 2.944,00 |
| 26.09.2025 | 74,44 | 75,02 | 73,38 | 74,62 | 0,33% | 960,00 |
| 25.09.2025 | 74,38 | 75,05 | 73,86 | 74,37 | 0,11% | 2.255,00 |
| 24.09.2025 | 75,60 | 76,07 | 74,21 | 74,29 | -0,53% | 1.134,00 |
| 23.09.2025 | 76,29 | 76,92 | 74,24 | 74,69 | -2,02% | 1.864,00 |
| 22.09.2025 | 76,39 | 76,78 | 75,66 | 76,23 | -0,27% | 3.263,00 |
| 19.09.2025 | 76,00 | 76,60 | 75,52 | 76,43 | 1,35% | 1.125,00 |
| 18.09.2025 | 79,15 | 79,88 | 75,19 | 75,42 | -4,34% | 1.929,00 |
| 17.09.2025 | 78,05 | 79,35 | 77,71 | 78,84 | 1,06% | 1.575,00 |
| 16.09.2025 | 78,94 | 79,33 | 77,92 | 78,01 | -1,11% | 2.219,00 |
| 15.09.2025 | 80,18 | 80,94 | 78,81 | 78,89 | -1,93% | 2.342,00 |
| 12.09.2025 | 81,74 | 82,13 | 80,19 | 80,44 | -1,57% | 1.309,00 |
| 11.09.2025 | 80,96 | 81,95 | 80,51 | 81,72 | 1,06% | 564,00 |
| 10.09.2025 | 80,97 | 82,70 | 80,44 | 80,86 | -0,39% | 616,00 |
| 09.09.2025 | 80,69 | 83,99 | 80,63 | 81,17 | 1,22% | 2.976,00 |
| 08.09.2025 | 79,78 | 80,47 | 79,44 | 80,20 | 0,55% | 457,00 |
| 05.09.2025 | 80,89 | 82,75 | 78,55 | 79,76 | -1,43% | 546,00 |
| 04.09.2025 | 80,44 | 81,06 | 79,81 | 80,91 | 0,63% | 1.291,00 |
| 03.09.2025 | 79,93 | 80,74 | 79,61 | 80,40 | 0,00% | 2.189,00 |
| 02.09.2025 | 81,58 | 81,59 | 79,77 | 80,40 | -1,10% | 1.422,00 |
| 01.09.2025 | 80,89 | 82,20 | 80,14 | 81,30 | 0,42% | 8.607,00 |
| 29.08.2025 | 81,50 | 82,12 | 80,71 | 80,96 | -0,71% | 219,00 |
| 28.08.2025 | 81,61 | 82,37 | 80,94 | 81,54 | 0,01% | 724,00 |
| 27.08.2025 | 81,70 | 82,51 | 81,34 | 81,53 | -0,05% | 2.668,00 |
| 26.08.2025 | 81,00 | 81,67 | 80,54 | 81,57 | 0,41% | 2.858,00 |
| 25.08.2025 | 80,77 | 81,55 | 80,45 | 81,24 | 0,45% | 342,00 |
| 22.08.2025 | 81,15 | 81,68 | 80,67 | 80,88 | -0,10% | 286,00 |
| 21.08.2025 | 81,11 | 81,45 | 80,64 | 80,96 | -0,14% | 839,00 |
| 20.08.2025 | 80,50 | 81,13 | 80,07 | 81,08 | 0,64% | 236,00 |
| 19.08.2025 | 80,83 | 81,13 | 80,12 | 80,56 | -0,37% | 957,00 |
| 18.08.2025 | 81,01 | 81,41 | 79,72 | 80,86 | -0,05% | 1.791,00 |
| 15.08.2025 | 82,42 | 83,05 | 80,72 | 80,90 | -1,23% | 1.327,00 |
| 14.08.2025 | 81,65 | 82,62 | 81,38 | 81,91 | 0,27% | 820,00 |
| 13.08.2025 | 82,26 | 82,51 | 81,09 | 81,69 | -0,80% | 3.024,00 |
| 12.08.2025 | 83,53 | 84,04 | 81,75 | 82,35 | -1,45% | 897,00 |
| 11.08.2025 | 83,28 | 84,22 | 83,01 | 83,56 | 0,41% | 1.802,00 |
| 08.08.2025 | 82,93 | 83,63 | 82,81 | 83,22 | 0,59% | 618,00 |
| 07.08.2025 | 82,74 | 83,76 | 82,67 | 82,73 | -0,19% | 843,00 |
| 06.08.2025 | 83,55 | 83,96 | 82,31 | 82,89 | -0,38% | 6.620,00 |
| 05.08.2025 | 84,03 | 84,81 | 82,48 | 83,20 | -0,68% | 962,00 |
| 04.08.2025 | 82,62 | 83,81 | 82,25 | 83,77 | 1,80% | 938,00 |
| 01.08.2025 | 83,97 | 84,38 | 80,96 | 82,29 | -2,34% | 2.399,00 |
| 31.07.2025 | 84,21 | 84,95 | 83,36 | 84,27 | 0,32% | 859,00 |
| 30.07.2025 | 82,91 | 84,21 | 82,61 | 84,00 | 1,25% | 1.761,00 |
| 29.07.2025 | 82,31 | 83,06 | 82,30 | 82,96 | 1,07% | 3.403,00 |