77,505€
-1,42%
Echtzeit-Aktienkurs Nasdaq Inc.
Bid:
Ask:
Aktienkurse zur Nasdaq Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 78,66 | 79,14 | 77,49 | 77,51 | -1,42% | 1.157,00 |
| 20.02.2025 | 79,01 | 79,58 | 77,89 | 78,63 | -0,76% | 1.252,00 |
| 19.02.2025 | 77,76 | 79,33 | 77,20 | 79,23 | 1,92% | 2.110,00 |
| 18.02.2025 | 76,72 | 78,84 | 76,51 | 77,73 | 0,45% | 2.919,00 |
| 17.02.2025 | 77,75 | 79,65 | 76,01 | 77,39 | 0,36% | 3.742,00 |
| 14.02.2025 | 78,20 | 78,71 | 77,09 | 77,11 | -1,28% | 1.878,00 |
| 13.02.2025 | 76,85 | 78,20 | 76,58 | 78,11 | 1,63% | 1.492,00 |
| 12.02.2025 | 77,49 | 78,67 | 76,61 | 76,86 | -0,77% | 2.707,00 |
| 11.02.2025 | 78,66 | 80,22 | 77,00 | 77,45 | -1,66% | 3.671,00 |
| 10.02.2025 | 80,62 | 81,30 | 78,58 | 78,76 | -1,81% | 7.769,00 |
| 07.02.2025 | 80,67 | 81,79 | 80,20 | 80,21 | -0,45% | 5.375,00 |
| 06.02.2025 | 79,82 | 81,14 | 79,44 | 80,58 | 1,17% | 3.260,00 |
| 05.02.2025 | 78,42 | 79,84 | 78,31 | 79,64 | 1,10% | 2.400,00 |
| 04.02.2025 | 79,84 | 79,84 | 78,31 | 78,77 | -1,03% | 2.747,00 |
| 03.02.2025 | 79,25 | 80,44 | 78,70 | 79,59 | 0,26% | 17.869,00 |
| 31.01.2025 | 79,74 | 79,91 | 78,93 | 79,38 | 0,49% | 3.874,00 |
| 30.01.2025 | 79,00 | 79,52 | 77,52 | 78,99 | 0,53% | 4.841,00 |
| 29.01.2025 | 78,90 | 79,47 | 73,44 | 78,58 | 0,85% | 2.054,00 |
| 28.01.2025 | 77,70 | 78,96 | 77,38 | 77,91 | 0,46% | 343,00 |
| 27.01.2025 | 77,11 | 77,59 | 75,89 | 77,55 | 0,31% | 1.836,00 |
| 24.01.2025 | 77,59 | 77,85 | 76,81 | 77,31 | -0,57% | 1.198,00 |
| 23.01.2025 | 77,61 | 78,09 | 77,01 | 77,76 | 0,01% | 885,00 |
| 22.01.2025 | 76,99 | 77,76 | 76,32 | 77,75 | 1,43% | 735,00 |
| 21.01.2025 | 76,60 | 77,06 | 76,17 | 76,66 | 0,43% | 6.503,00 |
| 20.01.2025 | 77,07 | 77,11 | 76,21 | 76,33 | -0,53% | 627,00 |
| 17.01.2025 | 76,21 | 77,55 | 76,15 | 76,74 | 0,81% | 970,00 |
| 16.01.2025 | 74,92 | 76,26 | 74,48 | 76,12 | 1,85% | 1.095,00 |
| 15.01.2025 | 74,13 | 75,29 | 73,81 | 74,73 | 0,86% | 458,00 |
| 14.01.2025 | 74,59 | 74,96 | 73,93 | 74,10 | -0,64% | 1.277,00 |
| 13.01.2025 | 74,52 | 74,79 | 73,67 | 74,58 | 0,75% | 570,00 |
| 10.01.2025 | 76,49 | 76,99 | 73,68 | 74,02 | -2,60% | 712,00 |
| 09.01.2025 | 75,65 | 76,51 | 75,63 | 76,00 | 0,54% | 611,00 |
| 08.01.2025 | 73,89 | 75,97 | 73,69 | 75,59 | 2,45% | 613,00 |
| 07.01.2025 | 73,83 | 74,72 | 73,34 | 73,78 | -0,19% | 654,00 |
| 06.01.2025 | 75,69 | 76,49 | 73,89 | 73,92 | -2,63% | 2.183,00 |
| 03.01.2025 | 75,84 | 76,09 | 75,00 | 75,92 | 0,40% | 406,00 |
| 02.01.2025 | 74,37 | 75,94 | 74,37 | 75,61 | 0,80% | 1.001,00 |
| 30.12.2024 | 75,35 | 75,86 | 75,01 | 75,01 | -0,32% | 1.427,00 |
| 27.12.2024 | 75,59 | 75,92 | 74,91 | 75,25 | 0,71% | 1.435,00 |
| 23.12.2024 | 74,50 | 75,42 | 74,50 | 74,72 | 0,25% | 673,00 |
| 20.12.2024 | 74,91 | 75,24 | 74,01 | 74,53 | -0,76% | 3.124,00 |
| 19.12.2024 | 75,03 | 75,66 | 74,68 | 75,10 | 0,51% | 748,00 |
| 18.12.2024 | 76,25 | 76,36 | 74,72 | 74,72 | -1,93% | 495,00 |
| 17.12.2024 | 76,07 | 77,13 | 75,56 | 76,19 | -0,94% | 2.050,00 |
| 16.12.2024 | 76,65 | 77,50 | 76,37 | 76,91 | 0,63% | 866,00 |
| 13.12.2024 | 77,00 | 77,74 | 76,36 | 76,43 | -1,52% | 1.145,00 |
| 12.12.2024 | 77,57 | 78,22 | 77,04 | 77,61 | 0,23% | 1.140,00 |
| 11.12.2024 | 76,77 | 77,45 | 76,40 | 77,43 | 0,77% | 646,00 |
| 10.12.2024 | 75,89 | 76,84 | 75,22 | 76,84 | 1,37% | 620,00 |
| 09.12.2024 | 77,27 | 77,27 | 75,61 | 75,80 | -1,24% | 1.587,00 |
| 06.12.2024 | 76,31 | 77,19 | 76,31 | 76,75 | -0,53% | 714,00 |
| 05.12.2024 | 76,50 | 77,40 | 76,35 | 77,16 | -0,01% | 980,00 |
| 04.12.2024 | 77,71 | 78,06 | 76,75 | 77,17 | -0,34% | 610,00 |
| 03.12.2024 | 78,17 | 78,46 | 76,69 | 77,43 | -0,59% | 797,00 |
| 02.12.2024 | 78,95 | 79,65 | 77,89 | 77,89 | -1,04% | 2.071,00 |
| 29.11.2024 | 79,05 | 79,39 | 78,71 | 78,71 | -1,22% | 1.870,00 |
| 28.11.2024 | 78,48 | 79,95 | 78,48 | 79,68 | 1,53% | 959,00 |
| 27.11.2024 | 79,50 | 79,50 | 78,38 | 78,48 | -0,66% | 2.080,00 |
| 26.11.2024 | 78,23 | 79,07 | 77,50 | 79,00 | 1,48% | 1.250,00 |
| 25.11.2024 | 78,32 | 78,70 | 77,40 | 77,85 | -0,10% | 3.376,00 |
| 22.11.2024 | 77,59 | 78,33 | 77,43 | 77,93 | 0,67% | 1.155,00 |
| 21.11.2024 | 76,02 | 77,41 | 75,88 | 77,41 | 1,86% | 1.652,00 |
| 20.11.2024 | 75,53 | 76,72 | 75,53 | 76,00 | 0,32% | 1.213,00 |
| 19.11.2024 | 75,74 | 75,88 | 75,00 | 75,76 | 1,23% | 1.009,00 |
| 18.11.2024 | 74,40 | 75,35 | 74,16 | 74,84 | -0,11% | 1.156,00 |
| 15.11.2024 | 74,43 | 74,92 | 73,75 | 74,92 | 0,55% | 621,00 |
| 14.11.2024 | 76,05 | 76,79 | 74,25 | 74,51 | -1,99% | 949,00 |
| 13.11.2024 | 74,64 | 76,08 | 74,35 | 76,02 | 0,96% | 1.367,00 |
| 12.11.2024 | 75,20 | 75,70 | 74,49 | 75,30 | 0,44% | 2.312,00 |
| 11.11.2024 | 74,01 | 75,59 | 73,71 | 74,97 | 1,93% | 2.865,00 |
| 08.11.2024 | 72,56 | 74,44 | 72,53 | 73,55 | 1,39% | 3.890,00 |
| 07.11.2024 | 71,50 | 72,73 | 71,50 | 72,54 | 0,11% | 2.668,00 |
| 06.11.2024 | 72,66 | 74,62 | 70,00 | 72,46 | 4,27% | 5.692,00 |
| 05.11.2024 | 68,46 | 69,84 | 68,46 | 69,49 | 1,14% | 572,00 |
| 04.11.2024 | 68,54 | 68,86 | 68,02 | 68,71 | 0,13% | 498,00 |
| 01.11.2024 | 68,33 | 68,99 | 68,01 | 68,62 | 0,34% | 486,00 |
| 31.10.2024 | 69,57 | 69,62 | 68,39 | 68,39 | -1,92% | 1.046,00 |
| 30.10.2024 | 70,14 | 70,56 | 69,45 | 69,73 | -0,87% | 635,00 |
| 29.10.2024 | 69,83 | 70,62 | 69,47 | 70,34 | 1,19% | 635,00 |
| 28.10.2024 | 69,97 | 70,25 | 69,21 | 69,51 | 0,36% | 1.399,00 |
| 25.10.2024 | 69,11 | 69,90 | 68,67 | 69,26 | -0,12% | 878,00 |
| 24.10.2024 | 68,52 | 69,84 | 67,01 | 69,34 | 1,52% | 2.450,00 |
| 23.10.2024 | 68,91 | 69,15 | 68,28 | 68,30 | -0,52% | 971,00 |
| 22.10.2024 | 68,87 | 68,92 | 68,20 | 68,66 | -0,39% | 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 |