77,975€
0,98%
Echtzeit-Aktienkurs Nasdaq Inc.
Bid:
Ask:
Aktienkurse zur Nasdaq Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 77,59 | 78,33 | 77,10 | 77,91 | 0,89% | 1.155,00 |
| 21.11.2024 | 75,93 | 77,41 | 75,77 | 77,22 | 1,64% | 1.652,00 |
| 20.11.2024 | 75,91 | 76,91 | 75,53 | 75,97 | 0,36% | 1.213,00 |
| 19.11.2024 | 75,36 | 75,91 | 74,68 | 75,70 | 0,50% | 1.009,00 |
| 18.11.2024 | 74,40 | 75,59 | 74,12 | 75,33 | 0,67% | 1.156,00 |
| 15.11.2024 | 74,43 | 75,00 | 73,57 | 74,82 | 0,83% | 621,00 |
| 14.11.2024 | 75,61 | 76,79 | 74,20 | 74,21 | -1,85% | 949,00 |
| 13.11.2024 | 74,33 | 76,08 | 74,30 | 75,60 | 1,52% | 1.367,00 |
| 12.11.2024 | 74,85 | 75,81 | 74,41 | 74,47 | -0,35% | 2.312,00 |
| 11.11.2024 | 73,79 | 75,59 | 73,71 | 74,73 | 1,79% | 2.865,00 |
| 08.11.2024 | 72,56 | 74,46 | 72,40 | 73,42 | 1,41% | 3.890,00 |
| 07.11.2024 | 72,00 | 72,73 | 71,34 | 72,40 | 0,26% | 2.668,00 |
| 06.11.2024 | 72,21 | 74,62 | 69,99 | 72,21 | 3,58% | 5.692,00 |
| 05.11.2024 | 68,86 | 69,84 | 68,10 | 69,71 | 1,38% | 572,00 |
| 04.11.2024 | 68,28 | 68,86 | 67,99 | 68,76 | 0,23% | 498,00 |
| 01.11.2024 | 68,00 | 69,03 | 67,96 | 68,60 | 0,92% | 486,00 |
| 31.10.2024 | 69,41 | 69,62 | 67,90 | 67,98 | -2,36% | 1.046,00 |
| 30.10.2024 | 70,09 | 70,72 | 69,45 | 69,62 | -0,81% | 635,00 |
| 29.10.2024 | 69,67 | 70,75 | 69,47 | 70,18 | 0,73% | 564,00 |
| 28.10.2024 | 69,69 | 70,25 | 69,20 | 69,67 | 0,81% | 1.371,00 |
| 25.10.2024 | 69,11 | 69,96 | 68,53 | 69,11 | -0,60% | 878,00 |
| 24.10.2024 | 68,62 | 69,84 | 67,01 | 69,53 | 1,39% | 2.450,00 |
| 23.10.2024 | 68,57 | 69,15 | 68,28 | 68,58 | -0,41% | 971,00 |
| 22.10.2024 | 68,55 | 68,96 | 68,03 | 68,87 | -0,09% | 2.052,00 |
| 21.10.2024 | 69,18 | 69,18 | 68,44 | 68,93 | 0,26% | 1.108,00 |
| 18.10.2024 | 68,60 | 68,80 | 68,08 | 68,75 | 0,13% | 760,00 |
| 17.10.2024 | 67,57 | 68,69 | 67,57 | 68,66 | 0,97% | 348,00 |
| 16.10.2024 | 66,56 | 68,00 | 66,56 | 68,00 | 0,76% | 774,00 |
| 15.10.2024 | 67,00 | 67,49 | 66,50 | 67,49 | 1,20% | 2.738,00 |
| 14.10.2024 | 65,22 | 66,86 | 65,22 | 66,69 | 1,49% | 1.481,00 |
| 11.10.2024 | 65,99 | 66,13 | 65,30 | 65,71 | -0,24% | 1.096,00 |
| 10.10.2024 | 66,50 | 66,69 | 65,87 | 65,87 | -0,66% | 594,00 |
| 09.10.2024 | 65,43 | 66,33 | 65,38 | 66,31 | 0,74% | 308,00 |
| 08.10.2024 | 64,81 | 65,91 | 64,15 | 65,82 | 1,87% | 1.392,00 |
| 07.10.2024 | 66,03 | 66,06 | 64,61 | 64,61 | -1,75% | 778,00 |
| 04.10.2024 | 65,96 | 66,71 | 65,66 | 65,76 | -0,14% | 544,00 |
| 03.10.2024 | 65,75 | 66,22 | 65,71 | 65,85 | -0,36% | 191,00 |
| 02.10.2024 | 65,52 | 66,10 | 65,48 | 66,09 | 0,20% | 75,00 |
| 01.10.2024 | 65,68 | 66,20 | 65,66 | 65,96 | 0,70% | 293,00 |
| 30.09.2024 | 65,62 | 65,62 | 64,44 | 65,50 | 0,23% | 1.155,00 |
| 27.09.2024 | 65,36 | 65,65 | 64,68 | 65,35 | 0,63% | 2.053,00 |
| 26.09.2024 | 66,02 | 66,04 | 64,77 | 64,94 | -1,08% | 441,00 |
| 25.09.2024 | 65,52 | 66,04 | 65,51 | 65,65 | -0,09% | 138,00 |
| 24.09.2024 | 66,89 | 66,92 | 65,66 | 65,71 | -1,50% | 138,00 |
| 23.09.2024 | 66,33 | 67,14 | 66,33 | 66,71 | 0,00% | 514,00 |
| 20.09.2024 | 66,18 | 67,28 | 66,18 | 66,71 | 0,09% | 1.123,00 |
| 19.09.2024 | 65,59 | 66,65 | 65,59 | 66,65 | 1,55% | 450,00 |
| 18.09.2024 | 65,56 | 65,94 | 65,53 | 65,63 | 0,44% | 106,00 |
| 17.09.2024 | 65,71 | 66,27 | 65,08 | 65,34 | -0,59% | 437,00 |
| 16.09.2024 | 66,40 | 66,40 | 65,59 | 65,73 | 0,23% | 920,00 |
| 13.09.2024 | 65,55 | 65,93 | 65,35 | 65,58 | 0,12% | 1.174,00 |
| 12.09.2024 | 65,33 | 65,99 | 65,24 | 65,50 | 1,24% | 554,00 |
| 11.09.2024 | 65,00 | 65,49 | 63,84 | 64,70 | -1,31% | 1.463,00 |
| 10.09.2024 | 64,53 | 65,56 | 64,53 | 65,56 | 1,33% | 190,00 |
| 09.09.2024 | 65,46 | 66,03 | 64,70 | 64,70 | 0,19% | 708,00 |
| 06.09.2024 | 66,19 | 66,36 | 64,39 | 64,58 | -1,84% | 418,00 |
| 05.09.2024 | 66,16 | 66,64 | 65,75 | 65,79 | -0,32% | 666,00 |
| 04.09.2024 | 64,64 | 66,90 | 64,01 | 66,00 | 1,74% | 742,00 |
| 03.09.2024 | 65,88 | 65,88 | 64,87 | 64,87 | -1,59% | 1.262,00 |
| 02.09.2024 | 65,84 | 65,92 | 65,09 | 65,92 | 1,42% | 336,00 |
| 30.08.2024 | 64,23 | 65,00 | 63,05 | 65,00 | 1,21% | 2.453,00 |
| 29.08.2024 | 64,17 | 64,47 | 63,89 | 64,22 | 0,72% | 502,00 |
| 28.08.2024 | 63,52 | 64,10 | 63,52 | 63,76 | 0,84% | 296,00 |
| 27.08.2024 | 63,52 | 63,52 | 62,92 | 63,23 | 0,00% | 803,00 |
| 26.08.2024 | 62,73 | 63,44 | 62,60 | 63,23 | 0,73% | 1.042,00 |
| 23.08.2024 | 63,34 | 63,96 | 62,77 | 62,77 | -0,90% | 111,00 |
| 22.08.2024 | 63,01 | 63,59 | 63,01 | 63,34 | 0,38% | 433,00 |
| 21.08.2024 | 63,53 | 63,53 | 62,97 | 63,10 | -0,05% | 214,00 |
| 20.08.2024 | 63,47 | 63,47 | 62,60 | 63,13 | -0,05% | 1.531,00 |
| 19.08.2024 | 63,50 | 63,50 | 62,85 | 63,16 | -0,27% | 297,00 |
| 16.08.2024 | 63,51 | 63,94 | 63,00 | 63,33 | -0,16% | 720,00 |
| 15.08.2024 | 63,43 | 63,52 | 62,85 | 63,43 | 0,94% | 1.580,00 |
| 14.08.2024 | 62,99 | 63,00 | 62,19 | 62,84 | 0,40% | 785,00 |
| 13.08.2024 | 62,69 | 62,69 | 61,74 | 62,59 | 0,72% | 479,00 |
| 12.08.2024 | 62,67 | 62,68 | 61,94 | 62,14 | -0,48% | 372,00 |
| 09.08.2024 | 62,07 | 62,68 | 62,07 | 62,44 | 0,45% | 262,00 |
| 08.08.2024 | 61,15 | 62,16 | 60,58 | 62,16 | 1,06% | 746,00 |
| 07.08.2024 | 61,00 | 61,80 | 60,75 | 61,51 | 1,20% | 1.906,00 |
| 06.08.2024 | 59,81 | 61,04 | 59,59 | 60,78 | 3,49% | 5.929,00 |
| 05.08.2024 | 60,27 | 60,51 | 58,01 | 58,73 | -3,47% | 4.067,00 |
| 02.08.2024 | 62,22 | 62,22 | 60,64 | 60,84 | -2,25% | 641,00 |
| 01.08.2024 | 62,49 | 63,47 | 62,23 | 62,24 | -0,78% | 1.390,00 |
| 31.07.2024 | 63,88 | 64,21 | 62,73 | 62,73 | -2,40% | 1.069,00 |
| 30.07.2024 | 62,48 | 64,66 | 62,48 | 64,27 | 2,96% | 2.179,00 |
| 29.07.2024 | 60,98 | 63,18 | 59,00 | 62,42 | 1,66% | 1.557,00 |
| 26.07.2024 | 61,73 | 62,83 | 61,22 | 61,40 | -0,50% | 1.784,00 |
| 25.07.2024 | 57,38 | 62,17 | 57,16 | 61,71 | 6,95% | 2.900,00 |
| 24.07.2024 | 58,34 | 58,34 | 57,68 | 57,70 | -0,60% | 1.488,00 |
| 23.07.2024 | 57,58 | 58,36 | 57,58 | 58,05 | 0,28% | 805,00 |
| 22.07.2024 | 57,16 | 58,01 | 57,05 | 57,89 | 0,92% | 911,00 |
| 19.07.2024 | 57,10 | 57,54 | 57,01 | 57,36 | -0,49% | 300,00 |
| 18.07.2024 | 58,23 | 58,23 | 57,64 | 57,64 | -0,71% | 52,00 |
| 17.07.2024 | 58,42 | 58,42 | 57,43 | 58,05 | -0,33% | 933,00 |
| 16.07.2024 | 57,81 | 58,24 | 57,57 | 58,24 | 1,29% | 470,00 |
| 15.07.2024 | 57,22 | 57,98 | 57,22 | 57,50 | -0,35% | 2.008,00 |
| 12.07.2024 | 57,58 | 57,90 | 57,20 | 57,70 | 0,47% | 390,00 |
| 11.07.2024 | 57,15 | 57,62 | 56,63 | 57,43 | 0,95% | 1.630,00 |
| 10.07.2024 | 56,35 | 56,89 | 55,99 | 56,89 | 1,14% | 180,00 |
| 09.07.2024 | 55,64 | 56,25 | 55,59 | 56,25 | 0,43% | 654,00 |
| 08.07.2024 | 55,69 | 56,03 | 55,48 | 56,01 | 0,74% | 488,00 |