94,500€
-1,05%
Echtzeit-Aktienkurs Nasdaq Inc.
Bid:
Ask:
Aktienkurse zur Nasdaq Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 95,30 | 95,30 | 94,65 | 94,65 | -0,89% | 192,00 |
| 05.11.2026 | 97,70 | 98,80 | 94,90 | 95,50 | -2,15% | 3.967,00 |
| 04.11.2026 | 95,35 | 98,25 | 94,80 | 97,60 | 1,09% | 949,00 |
| 03.11.2026 | 96,90 | 97,55 | 95,55 | 96,55 | -0,21% | 1.507,00 |
| 02.11.2026 | 95,60 | 96,85 | 94,60 | 96,75 | 1,63% | 932,00 |
| 30.10.2026 | 94,65 | 95,85 | 94,20 | 95,20 | 1,12% | 142,00 |
| 29.10.2026 | 95,40 | 96,95 | 94,05 | 94,15 | -0,48% | 761,00 |
| 28.10.2026 | 93,20 | 94,80 | 93,20 | 94,60 | 1,18% | 361,00 |
| 27.10.2026 | 93,80 | 94,95 | 92,90 | 93,50 | -0,11% | 729,00 |
| 26.10.2026 | 91,65 | 93,60 | 91,10 | 93,60 | 1,85% | 842,00 |
| 23.10.2026 | 91,70 | 93,10 | 90,75 | 91,90 | 0,82% | 1.348,00 |
| 22.10.2026 | 85,15 | 91,95 | 84,80 | 91,15 | 6,80% | 1.463,00 |
| 21.10.2026 | 84,50 | 86,05 | 83,70 | 85,35 | 1,19% | 999,00 |
| 20.10.2026 | 83,10 | 85,05 | 82,90 | 84,35 | 1,14% | 67,00 |
| 19.10.2026 | 83,80 | 84,20 | 82,95 | 83,40 | 0,30% | 738,00 |
| 16.10.2026 | 83,40 | 84,10 | 82,80 | 83,15 | -0,18% | 475,00 |
| 15.10.2026 | 82,00 | 83,65 | 82,00 | 83,30 | 0,91% | 3.109,00 |
| 14.10.2026 | 83,80 | 84,60 | 82,55 | 82,55 | -2,25% | 242,00 |
| 13.10.2026 | 84,40 | 84,75 | 84,10 | 84,45 | 0,00% | 474,00 |
| 12.10.2026 | 84,10 | 84,75 | 83,40 | 84,45 | 0,96% | 247,00 |
| 09.10.2026 | 82,30 | 83,95 | 82,20 | 83,65 | 1,46% | 161,00 |
| 08.10.2026 | 81,85 | 82,70 | 81,30 | 82,45 | 0,37% | 640,00 |
| 07.10.2026 | 82,00 | 82,50 | 80,90 | 82,15 | -0,42% | 334,00 |
| 06.10.2026 | 82,30 | 83,40 | 81,95 | 82,50 | 0,24% | 209,00 |
| 05.10.2026 | 80,90 | 82,50 | 80,20 | 82,30 | 2,49% | 463,00 |
| 02.10.2026 | 81,75 | 82,20 | 79,60 | 80,30 | -1,11% | 662,00 |
| 01.10.2026 | 81,50 | 82,20 | 80,90 | 81,20 | -0,67% | 1.160,00 |
| 30.09.2026 | 81,30 | 82,20 | 80,45 | 81,75 | 1,43% | 353,00 |
| 29.09.2026 | 81,45 | 82,50 | 80,60 | 80,60 | -1,41% | 218,00 |
| 28.09.2026 | 81,95 | 82,05 | 80,95 | 81,75 | -0,43% | 203,00 |
| 25.09.2026 | 83,20 | 83,40 | 80,80 | 82,10 | -1,32% | 293,00 |
| 24.09.2026 | 83,70 | 84,45 | 82,90 | 83,20 | -1,30% | 418,00 |
| 23.09.2026 | 82,80 | 84,80 | 82,40 | 84,30 | 2,00% | 3.491,00 |
| 22.09.2026 | 82,30 | 83,25 | 81,70 | 82,65 | 0,85% | 3.123,00 |
| 21.09.2026 | 81,90 | 82,35 | 80,85 | 81,95 | 0,74% | 3.122,00 |
| 18.09.2026 | 79,65 | 81,35 | 79,30 | 81,35 | 1,94% | 1.421,00 |
| 17.09.2026 | 77,75 | 79,80 | 77,10 | 79,80 | 3,17% | 365,00 |
| 16.09.2026 | 77,45 | 77,75 | 76,70 | 77,35 | -0,64% | 2.764,00 |
| 15.09.2026 | 79,40 | 79,45 | 77,60 | 77,85 | -1,58% | 566,00 |
| 14.09.2026 | 79,05 | 80,65 | 78,70 | 79,10 | 0,25% | 929,00 |
| 11.09.2026 | 79,25 | 80,00 | 77,90 | 78,90 | -0,88% | 801,00 |
| 10.09.2026 | 81,50 | 81,50 | 79,30 | 79,60 | -2,21% | 640,00 |
| 09.09.2026 | 81,90 | 81,90 | 80,60 | 81,40 | -0,85% | 814,00 |
| 08.09.2026 | 82,95 | 83,85 | 81,45 | 82,10 | -2,55% | 3.324,00 |
| 07.09.2026 | 83,05 | 84,50 | 82,95 | 84,25 | 1,02% | 1.995,00 |
| 04.09.2026 | 84,60 | 85,20 | 83,15 | 83,40 | -1,36% | 976,00 |
| 03.09.2026 | 82,70 | 84,60 | 82,35 | 84,55 | 2,42% | 271,00 |
| 02.09.2026 | 84,25 | 84,90 | 81,70 | 82,55 | -2,08% | 2.244,00 |
| 01.09.2026 | 85,30 | 85,30 | 83,70 | 84,30 | -0,47% | 725,00 |
| 31.08.2026 | 85,70 | 85,80 | 83,50 | 84,70 | -1,05% | 1.283,00 |
| 28.08.2026 | 85,40 | 86,15 | 85,20 | 85,60 | 0,23% | 834,00 |
| 27.08.2026 | 85,50 | 86,60 | 84,95 | 85,40 | 0,59% | 843,00 |
| 26.08.2026 | 84,90 | 85,45 | 84,25 | 84,90 | 0,18% | 215,00 |
| 25.08.2026 | 84,75 | 85,40 | 83,60 | 84,75 | 0,00% | 491,00 |
| 24.08.2026 | 84,30 | 85,00 | 83,85 | 84,75 | 1,13% | 90,00 |
| 21.08.2026 | 83,70 | 84,55 | 83,20 | 83,80 | 0,00% | 361,00 |
| 20.08.2026 | 82,55 | 85,05 | 81,80 | 83,80 | 0,66% | 350,00 |
| 19.08.2026 | 83,40 | 84,60 | 83,00 | 83,25 | -1,30% | 72,00 |
| 18.08.2026 | 83,35 | 84,60 | 83,20 | 84,35 | 1,08% | 864,00 |
| 17.08.2026 | 83,75 | 84,40 | 83,20 | 83,45 | -0,48% | 278,00 |
| 14.08.2026 | 84,65 | 84,80 | 83,35 | 83,85 | -0,71% | 257,00 |
| 13.08.2026 | 83,10 | 84,60 | 82,60 | 84,45 | 1,81% | 399,00 |
| 12.08.2026 | 82,40 | 83,00 | 81,70 | 82,95 | 0,55% | 398,00 |
| 11.08.2026 | 83,00 | 83,55 | 82,50 | 82,50 | -0,54% | 111,00 |
| 10.08.2026 | 81,90 | 83,70 | 81,60 | 82,95 | 1,16% | 274,00 |
| 07.08.2026 | 82,05 | 83,05 | 81,70 | 82,00 | 0,06% | 259,00 |
| 06.08.2026 | 82,25 | 82,90 | 80,85 | 81,95 | 0,18% | 455,00 |
| 05.08.2026 | 81,20 | 82,75 | 81,00 | 81,80 | 0,43% | 697,00 |
| 04.08.2026 | 81,95 | 82,35 | 80,85 | 81,45 | -0,91% | 432,00 |
| 03.08.2026 | 82,40 | 82,70 | 81,10 | 82,20 | 0,24% | 550,00 |
| 31.07.2026 | 83,40 | 83,40 | 81,50 | 82,00 | -0,18% | 328,00 |
| 30.07.2026 | 83,45 | 83,80 | 81,05 | 82,15 | -2,84% | 850,00 |
| 29.07.2026 | 84,40 | 84,90 | 83,70 | 84,55 | 0,12% | 509,00 |
| 28.07.2026 | 82,60 | 84,85 | 82,40 | 84,45 | 2,30% | 654,00 |
| 27.07.2026 | 81,00 | 82,85 | 80,25 | 82,55 | 1,48% | 1.310,00 |
| 24.07.2026 | 79,50 | 81,55 | 79,40 | 81,35 | 2,26% | 164,00 |
| 23.07.2026 | 79,40 | 82,20 | 79,15 | 79,55 | 0,32% | 864,00 |
| 22.07.2026 | 79,00 | 80,40 | 78,70 | 79,30 | -0,13% | 713,00 |
| 21.07.2026 | 80,70 | 80,90 | 77,75 | 79,40 | -1,24% | 563,00 |
| 20.07.2026 | 80,00 | 81,40 | 79,70 | 80,40 | 0,12% | 512,00 |
| 17.07.2026 | 81,50 | 82,65 | 79,85 | 80,30 | -1,41% | 1.469,00 |
| 16.07.2026 | 79,90 | 81,50 | 79,10 | 81,45 | 2,65% | 1.073,00 |
| 15.07.2026 | 77,00 | 79,85 | 76,75 | 79,35 | 2,72% | 1.370,00 |
| 14.07.2026 | 78,00 | 78,30 | 76,35 | 77,25 | -1,15% | 198,00 |
| 13.07.2026 | 76,70 | 78,25 | 76,70 | 78,15 | 1,49% | 595,00 |
| 10.07.2026 | 76,40 | 78,05 | 75,95 | 77,00 | 0,59% | 1.425,00 |
| 09.07.2026 | 73,95 | 76,75 | 72,85 | 76,55 | 3,31% | 7.843,00 |
| 08.07.2026 | 75,50 | 75,60 | 73,85 | 74,10 | -1,85% | 408,00 |
| 07.07.2026 | 73,90 | 75,90 | 73,40 | 75,50 | 1,89% | 863,00 |
| 06.07.2026 | 73,90 | 74,90 | 72,85 | 74,10 | 0,27% | 509,00 |
| 03.07.2026 | 74,10 | 74,30 | 73,70 | 73,90 | 0,14% | 418,00 |
| 02.07.2026 | 72,60 | 74,05 | 72,20 | 73,80 | 1,72% | 525,00 |
| 01.07.2026 | 68,90 | 72,80 | 68,85 | 72,55 | 4,84% | 1.701,00 |
| 30.06.2026 | 67,55 | 69,45 | 67,20 | 69,20 | 2,14% | 1.122,00 |
| 29.06.2026 | 69,50 | 70,00 | 67,75 | 67,75 | -2,31% | 1.080,00 |
| 26.06.2026 | 68,10 | 69,85 | 67,90 | 69,35 | 1,24% | 1.794,00 |
| 25.06.2026 | 71,80 | 72,30 | 68,45 | 68,50 | -4,60% | 2.005,00 |
| 24.06.2026 | 72,50 | 73,50 | 71,80 | 71,80 | -0,97% | 1.360,00 |
| 23.06.2026 | 72,10 | 73,60 | 71,25 | 72,50 | 0,35% | 753,00 |
| 22.06.2026 | 72,40 | 72,65 | 71,25 | 72,25 | 0,07% | 4.018,00 |