69,365€
0,28%
Echtzeit-Aktienkurs Nasdaq Inc.
Bid:
Ask:
Aktienkurse zur Nasdaq Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 69,88 | 70,28 | 68,80 | 69,17 | -0,75% | 835,00 |
| 18.02.2026 | 67,83 | 69,87 | 67,81 | 69,69 | 3,04% | 200,00 |
| 17.02.2026 | 67,30 | 68,41 | 67,01 | 67,63 | 0,29% | 2.334,00 |
| 16.02.2026 | 67,32 | 67,85 | 67,07 | 67,44 | 1,02% | 537,00 |
| 13.02.2026 | 66,54 | 67,50 | 66,23 | 66,76 | -0,04% | 4.572,00 |
| 12.02.2026 | 67,78 | 68,43 | 64,96 | 66,79 | -1,52% | 2.370,00 |
| 11.02.2026 | 69,61 | 70,28 | 67,40 | 67,82 | -1,97% | 1.247,00 |
| 10.02.2026 | 72,49 | 73,22 | 66,87 | 69,18 | -4,67% | 4.414,00 |
| 09.02.2026 | 72,16 | 72,71 | 70,97 | 72,57 | 1,96% | 1.480,00 |
| 06.02.2026 | 72,50 | 73,99 | 71,18 | 71,18 | -1,81% | 3.015,00 |
| 05.02.2026 | 75,29 | 76,30 | 71,65 | 72,49 | -3,44% | 3.324,00 |
| 04.02.2026 | 74,22 | 75,21 | 71,82 | 75,07 | 1,17% | 5.833,00 |
| 03.02.2026 | 82,03 | 82,46 | 72,95 | 74,20 | -9,73% | 2.453,00 |
| 02.02.2026 | 81,02 | 82,77 | 80,56 | 82,20 | 0,71% | 610,00 |
| 30.01.2026 | 81,68 | 83,70 | 80,70 | 81,62 | 0,07% | 2.080,00 |
| 29.01.2026 | 82,22 | 84,92 | 80,69 | 81,56 | -1,40% | 1.942,00 |
| 28.01.2026 | 82,15 | 83,38 | 81,75 | 82,72 | 1,34% | 1.523,00 |
| 27.01.2026 | 83,19 | 83,88 | 81,58 | 81,62 | -2,16% | 1.120,00 |
| 26.01.2026 | 82,39 | 84,25 | 82,13 | 83,42 | 0,57% | 725,00 |
| 23.01.2026 | 84,16 | 84,56 | 82,91 | 82,95 | -1,00% | 787,00 |
| 22.01.2026 | 84,59 | 85,22 | 83,77 | 83,78 | -1,27% | 298,00 |
| 21.01.2026 | 83,27 | 85,45 | 82,74 | 84,86 | 1,89% | 3.971,00 |
| 20.01.2026 | 85,61 | 85,99 | 83,00 | 83,29 | -2,41% | 2.437,00 |
| 19.01.2026 | 84,20 | 85,78 | 84,20 | 85,35 | -2,39% | 3.660,00 |
| 16.01.2026 | 86,56 | 87,78 | 86,16 | 87,44 | 1,07% | 1.047,00 |
| 15.01.2026 | 85,93 | 87,02 | 85,66 | 86,51 | 0,46% | 1.098,00 |
| 14.01.2026 | 84,72 | 86,30 | 84,43 | 86,11 | 1,76% | 882,00 |
| 13.01.2026 | 85,20 | 85,45 | 84,08 | 84,62 | -0,73% | 190,00 |
| 12.01.2026 | 84,54 | 85,43 | 83,24 | 85,25 | 0,71% | 2.032,00 |
| 09.01.2026 | 85,78 | 86,25 | 84,52 | 84,65 | -1,10% | 1.605,00 |
| 08.01.2026 | 85,69 | 86,48 | 85,35 | 85,59 | -0,45% | 100,00 |
| 07.01.2026 | 86,04 | 86,64 | 85,39 | 85,98 | -0,16% | 1.852,00 |
| 06.01.2026 | 83,91 | 86,14 | 83,65 | 86,11 | 2,43% | 3.534,00 |
| 05.01.2026 | 82,83 | 84,30 | 82,37 | 84,07 | 1,95% | 1.266,00 |
| 02.01.2026 | 82,28 | 83,80 | 81,55 | 82,47 | -1,82% | 1.437,00 |
| 30.12.2025 | 84,01 | 84,24 | 83,84 | 84,00 | -0,11% | 528,00 |
| 29.12.2025 | 84,77 | 84,97 | 83,69 | 84,09 | 1,10% | 1.966,00 |
| 23.12.2025 | 82,88 | 83,39 | 82,37 | 83,18 | 0,31% | 687,00 |
| 22.12.2025 | 81,46 | 83,15 | 79,69 | 82,92 | 1,72% | 1.256,00 |
| 19.12.2025 | 80,61 | 81,84 | 80,35 | 81,52 | 0,83% | 2.697,00 |
| 18.12.2025 | 79,77 | 81,77 | 78,73 | 80,85 | 1,47% | 564,00 |
| 17.12.2025 | 79,35 | 80,54 | 79,10 | 79,68 | 0,57% | 460,00 |
| 16.12.2025 | 78,87 | 79,46 | 78,25 | 79,22 | 0,50% | 385,00 |
| 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 |