78,350€
0,45%
Echtzeit-Aktienkurs Nasdaq Inc.
Bid:
Ask:
Aktienkurse zur Nasdaq Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 77,90 | 78,90 | 77,45 | 78,00 | 0,00% | 1.031,00 |
| 14.05.2026 | 77,10 | 78,80 | 76,60 | 78,00 | 1,23% | 2.296,00 |
| 13.05.2026 | 76,35 | 77,15 | 75,15 | 77,05 | 0,52% | 675,00 |
| 12.05.2026 | 75,10 | 76,75 | 74,80 | 76,65 | 2,47% | 1.565,00 |
| 11.05.2026 | 75,50 | 75,60 | 74,40 | 74,80 | -1,38% | 483,00 |
| 08.05.2026 | 75,95 | 75,95 | 75,85 | 75,85 | 0,33% | - |
| 07.05.2026 | 76,00 | 76,30 | 75,30 | 75,60 | -0,46% | 421,00 |
| 06.05.2026 | 76,05 | 76,70 | 75,30 | 75,95 | -0,52% | 1.767,00 |
| 05.05.2026 | 77,20 | 78,55 | 74,70 | 76,35 | -2,30% | 2.234,00 |
| 04.05.2026 | 77,85 | 79,35 | 77,45 | 78,15 | -0,06% | 1.684,00 |
| 30.04.2026 | 78,00 | 78,45 | 76,95 | 78,20 | 0,19% | 652,00 |
| 29.04.2026 | 78,25 | 78,60 | 77,25 | 78,05 | 0,39% | 499,00 |
| 28.04.2026 | 77,25 | 78,00 | 76,65 | 77,75 | 0,84% | 687,00 |
| 27.04.2026 | 76,55 | 78,05 | 75,65 | 77,10 | 0,65% | 3.143,00 |
| 24.04.2026 | 74,50 | 76,80 | 74,00 | 76,60 | 3,10% | 758,00 |
| 23.04.2026 | 73,40 | 77,30 | 72,70 | 74,30 | 2,20% | 1.451,00 |
| 22.04.2026 | 74,90 | 75,50 | 72,50 | 72,70 | -2,74% | 1.064,00 |
| 21.04.2026 | 74,65 | 76,00 | 74,55 | 74,75 | 0,13% | 749,00 |
| 20.04.2026 | 74,50 | 75,65 | 74,20 | 74,65 | -1,06% | 1.702,00 |
| 17.04.2026 | 75,60 | 75,90 | 74,50 | 75,45 | 0,00% | 1.097,00 |
| 16.04.2026 | 75,30 | 75,75 | 74,50 | 75,45 | 0,00% | 1.431,00 |
| 15.04.2026 | 73,50 | 75,45 | 73,30 | 75,45 | 2,31% | 742,00 |
| 14.04.2026 | 73,40 | 74,10 | 73,00 | 73,75 | 1,10% | 760,00 |
| 13.04.2026 | 70,70 | 73,15 | 70,50 | 72,95 | 2,96% | 2.294,00 |
| 10.04.2026 | 72,20 | 73,00 | 70,05 | 70,85 | -2,28% | 1.842,00 |
| 09.04.2026 | 75,40 | 75,70 | 71,75 | 72,50 | -4,29% | 400,00 |
| 08.04.2026 | 75,70 | 76,10 | 74,40 | 75,75 | 0,66% | 3.425,00 |
| 07.04.2026 | 75,90 | 76,40 | 74,60 | 75,25 | 0,23% | 1.042,00 |
| 02.04.2026 | 72,95 | 75,31 | 72,72 | 75,08 | 1,98% | 294,00 |
| 01.04.2026 | 73,53 | 74,00 | 72,51 | 73,63 | 0,22% | 546,00 |
| 31.03.2026 | 73,47 | 74,28 | 72,57 | 73,46 | 1,25% | 236,00 |
| 30.03.2026 | 70,53 | 73,35 | 70,53 | 72,55 | 2,36% | 1.878,00 |
| 27.03.2026 | 72,98 | 72,99 | 70,34 | 70,88 | -2,48% | 858,00 |
| 26.03.2026 | 72,16 | 73,56 | 71,85 | 72,68 | 0,43% | 281,00 |
| 25.03.2026 | 72,96 | 73,90 | 71,99 | 72,37 | -1,05% | 829,00 |
| 24.03.2026 | 74,54 | 74,72 | 72,86 | 73,14 | -1,97% | 29,00 |
| 23.03.2026 | 73,90 | 76,29 | 73,65 | 74,61 | 0,57% | 1.851,00 |
| 20.03.2026 | 74,50 | 74,90 | 74,00 | 74,19 | -0,20% | 174,00 |
| 19.03.2026 | 74,61 | 74,73 | 73,41 | 74,34 | -0,36% | 1.841,00 |
| 18.03.2026 | 75,39 | 75,52 | 74,14 | 74,60 | -0,63% | 815,00 |
| 17.03.2026 | 74,41 | 75,81 | 74,21 | 75,07 | 0,69% | 588,00 |
| 16.03.2026 | 75,11 | 75,25 | 74,20 | 74,56 | -0,54% | 940,00 |
| 13.03.2026 | 73,10 | 75,20 | 72,84 | 74,96 | 2,81% | 2.879,00 |
| 12.03.2026 | 73,50 | 74,02 | 72,70 | 72,91 | -1,37% | 564,00 |
| 11.03.2026 | 76,04 | 76,42 | 72,24 | 73,93 | -2,47% | 727,00 |
| 10.03.2026 | 75,82 | 76,06 | 74,19 | 75,80 | -0,52% | 772,00 |
| 09.03.2026 | 75,41 | 76,20 | 74,09 | 76,20 | 0,07% | 1.243,00 |
| 06.03.2026 | 76,16 | 77,91 | 75,15 | 76,14 | 0,01% | 1.762,00 |
| 05.03.2026 | 76,61 | 77,47 | 75,67 | 76,13 | -0,66% | 201,00 |
| 04.03.2026 | 74,95 | 76,85 | 74,83 | 76,64 | 1,32% | 992,00 |
| 03.03.2026 | 74,85 | 76,39 | 74,25 | 75,64 | 0,40% | 1.436,00 |
| 02.03.2026 | 73,74 | 75,94 | 72,73 | 75,33 | 1,88% | 1.253,00 |
| 27.02.2026 | 74,65 | 75,02 | 73,55 | 73,94 | -1,58% | 1.762,00 |
| 26.02.2026 | 71,31 | 75,46 | 70,79 | 75,13 | 5,38% | 2.313,00 |
| 25.02.2026 | 69,25 | 71,47 | 68,80 | 71,30 | 3,57% | 6.385,00 |
| 24.02.2026 | 68,05 | 69,25 | 67,12 | 68,84 | 1,24% | 332,00 |
| 23.02.2026 | 68,69 | 70,25 | 67,53 | 68,00 | -2,02% | 6.720,00 |
| 20.02.2026 | 69,37 | 69,90 | 68,94 | 69,40 | 0,34% | 495,00 |
| 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 |