64,855€
-0,08%
Echtzeit-Aktienkurs Nasdaq Inc.
Bid:
Ask:
Aktienkurse zur Nasdaq Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2024 | 64,81 | 65,45 | 64,53 | 64,87 | -0,07% | 62,00 |
| 09.09.2024 | 65,13 | 66,04 | 64,70 | 64,91 | 0,09% | 708,00 |
| 06.09.2024 | 66,03 | 66,58 | 64,29 | 64,85 | -1,78% | 418,00 |
| 05.09.2024 | 66,23 | 66,64 | 65,44 | 66,03 | -0,57% | 666,00 |
| 04.09.2024 | 64,64 | 67,07 | 64,01 | 66,41 | 2,76% | 742,00 |
| 03.09.2024 | 65,52 | 65,88 | 64,34 | 64,62 | -1,61% | 1.262,00 |
| 02.09.2024 | 65,53 | 65,92 | 65,09 | 65,68 | 0,72% | 336,00 |
| 30.08.2024 | 64,43 | 65,24 | 63,05 | 65,21 | 1,50% | 2.453,00 |
| 29.08.2024 | 63,89 | 64,76 | 63,87 | 64,25 | 0,58% | 502,00 |
| 28.08.2024 | 63,73 | 64,18 | 63,52 | 63,88 | 0,54% | 296,00 |
| 27.08.2024 | 63,20 | 63,73 | 62,85 | 63,54 | 0,59% | 803,00 |
| 26.08.2024 | 62,80 | 63,44 | 62,60 | 63,17 | 0,39% | 1.042,00 |
| 23.08.2024 | 63,58 | 63,96 | 62,39 | 62,92 | -0,91% | 111,00 |
| 22.08.2024 | 63,17 | 63,59 | 62,90 | 63,50 | 0,81% | 433,00 |
| 21.08.2024 | 63,10 | 63,53 | 62,83 | 62,99 | -0,03% | 214,00 |
| 20.08.2024 | 63,47 | 63,47 | 62,60 | 63,01 | -0,11% | 1.531,00 |
| 19.08.2024 | 63,19 | 63,50 | 62,85 | 63,08 | -0,35% | 297,00 |
| 16.08.2024 | 63,73 | 63,94 | 63,00 | 63,30 | -0,35% | 720,00 |
| 15.08.2024 | 63,09 | 63,84 | 62,61 | 63,52 | 0,82% | 1.580,00 |
| 14.08.2024 | 62,72 | 63,12 | 62,35 | 63,00 | 0,50% | 785,00 |
| 13.08.2024 | 62,26 | 62,69 | 61,74 | 62,69 | 0,89% | 479,00 |
| 12.08.2024 | 62,38 | 62,68 | 61,85 | 62,14 | -0,46% | 372,00 |
| 09.08.2024 | 62,34 | 62,68 | 61,76 | 62,43 | 0,17% | 262,00 |
| 08.08.2024 | 60,93 | 62,37 | 60,58 | 62,32 | 1,96% | 746,00 |
| 07.08.2024 | 60,92 | 61,88 | 60,60 | 61,13 | 0,85% | 1.906,00 |
| 06.08.2024 | 59,52 | 61,23 | 59,41 | 60,61 | 3,14% | 5.929,00 |
| 05.08.2024 | 60,58 | 60,77 | 58,01 | 58,77 | -4,00% | 4.067,00 |
| 02.08.2024 | 61,97 | 62,22 | 60,64 | 61,22 | -1,84% | 641,00 |
| 01.08.2024 | 62,23 | 63,47 | 62,16 | 62,37 | -0,22% | 1.390,00 |
| 31.07.2024 | 63,58 | 64,21 | 62,49 | 62,51 | -2,25% | 1.069,00 |
| 30.07.2024 | 62,48 | 64,81 | 62,48 | 63,95 | 1,90% | 2.179,00 |
| 29.07.2024 | 60,75 | 63,21 | 59,00 | 62,76 | 1,78% | 1.557,00 |
| 26.07.2024 | 62,03 | 62,83 | 61,01 | 61,66 | -0,56% | 1.784,00 |
| 25.07.2024 | 57,38 | 62,45 | 57,16 | 62,01 | 7,18% | 2.900,00 |
| 24.07.2024 | 58,18 | 58,53 | 57,60 | 57,85 | -0,53% | 1.488,00 |
| 23.07.2024 | 57,58 | 58,48 | 57,58 | 58,16 | 0,45% | 805,00 |
| 22.07.2024 | 57,44 | 58,07 | 57,05 | 57,90 | 0,79% | 911,00 |
| 19.07.2024 | 57,43 | 57,95 | 57,01 | 57,45 | 0,23% | 300,00 |
| 18.07.2024 | 58,14 | 58,28 | 57,29 | 57,32 | -1,41% | 52,00 |
| 17.07.2024 | 58,15 | 58,42 | 57,37 | 58,14 | 0,10% | 933,00 |
| 16.07.2024 | 57,92 | 58,46 | 57,57 | 58,08 | 0,50% | 470,00 |
| 15.07.2024 | 57,50 | 57,98 | 57,22 | 57,79 | 0,52% | 2.008,00 |
| 12.07.2024 | 57,58 | 57,90 | 57,02 | 57,49 | 0,40% | 390,00 |
| 11.07.2024 | 56,92 | 57,70 | 56,63 | 57,26 | 0,58% | 1.630,00 |
| 10.07.2024 | 56,17 | 56,94 | 55,99 | 56,93 | 1,24% | 180,00 |
| 09.07.2024 | 55,64 | 56,44 | 55,59 | 56,23 | 0,72% | 654,00 |
| 08.07.2024 | 55,57 | 56,18 | 55,48 | 55,83 | 0,18% | 488,00 |
| 05.07.2024 | 55,37 | 55,85 | 55,30 | 55,73 | 0,60% | 416,00 |
| 04.07.2024 | 55,37 | 55,71 | 55,28 | 55,40 | -0,18% | 424,00 |
| 03.07.2024 | 55,83 | 56,23 | 55,50 | 55,50 | -0,53% | 292,00 |
| 02.07.2024 | 55,40 | 56,26 | 55,07 | 55,79 | 0,69% | 219,00 |
| 01.07.2024 | 56,06 | 56,30 | 55,29 | 55,41 | -1,50% | 515,00 |
| 28.06.2024 | 56,23 | 56,64 | 55,71 | 56,26 | 0,09% | 30,00 |
| 27.06.2024 | 55,82 | 56,57 | 55,46 | 56,21 | 0,37% | 267,00 |
| 26.06.2024 | 56,25 | 56,31 | 55,76 | 56,00 | 0,14% | 452,00 |
| 25.06.2024 | 56,05 | 56,23 | 55,75 | 55,92 | -0,15% | 1.430,00 |
| 24.06.2024 | 56,55 | 56,94 | 55,96 | 56,01 | -0,55% | 1.022,00 |
| 21.06.2024 | 55,03 | 56,41 | 54,92 | 56,32 | 1,82% | 1.103,00 |
| 20.06.2024 | 54,92 | 55,36 | 54,41 | 55,31 | 0,84% | 392,00 |
| 19.06.2024 | 54,90 | 55,12 | 54,65 | 54,85 | -0,05% | 191,00 |
| 18.06.2024 | 54,74 | 55,19 | 54,24 | 54,88 | 0,41% | 474,00 |
| 17.06.2024 | 54,84 | 55,15 | 54,37 | 54,65 | -0,16% | 1.833,00 |
| 14.06.2024 | 54,93 | 55,33 | 54,38 | 54,74 | -0,71% | 574,00 |
| 13.06.2024 | 55,06 | 55,54 | 54,73 | 55,13 | -0,05% | 532,00 |
| 12.06.2024 | 55,03 | 55,24 | 54,59 | 55,16 | 0,44% | 277,00 |
| 11.06.2024 | 55,01 | 55,19 | 54,68 | 54,92 | -0,36% | 405,00 |
| 10.06.2024 | 54,67 | 55,40 | 54,26 | 55,12 | 1,26% | 993,00 |
| 07.06.2024 | 54,49 | 54,99 | 53,99 | 54,43 | 0,11% | 205,00 |
| 06.06.2024 | 54,84 | 55,08 | 54,33 | 54,37 | -0,99% | 470,00 |
| 05.06.2024 | 54,78 | 55,08 | 54,10 | 54,92 | 0,60% | 514,00 |
| 04.06.2024 | 53,80 | 54,71 | 53,55 | 54,59 | 1,28% | - |
| 03.06.2024 | 54,53 | 54,68 | 53,55 | 53,90 | -0,87% | 825,00 |
| 31.05.2024 | 54,65 | 55,10 | 53,96 | 54,38 | -0,25% | 762,00 |
| 30.05.2024 | 54,97 | 55,53 | 54,31 | 54,51 | -1,62% | 792,00 |
| 29.05.2024 | 55,25 | 55,62 | 54,74 | 55,41 | 0,05% | 268,00 |
| 28.05.2024 | 57,29 | 57,55 | 55,29 | 55,38 | -3,53% | 780,00 |
| 27.05.2024 | 57,47 | 57,60 | 57,03 | 57,41 | 0,14% | 114,00 |
| 24.05.2024 | 56,96 | 57,58 | 56,64 | 57,33 | 0,77% | 475,00 |
| 23.05.2024 | 57,70 | 57,89 | 56,86 | 56,89 | -1,35% | 309,00 |
| 22.05.2024 | 57,54 | 57,89 | 57,35 | 57,67 | 0,24% | 728,00 |
| 21.05.2024 | 57,13 | 57,89 | 57,13 | 57,53 | 0,14% | 784,00 |
| 20.05.2024 | 57,51 | 57,90 | 57,36 | 57,45 | -0,42% | 180,00 |
| 17.05.2024 | 57,30 | 57,75 | 56,93 | 57,69 | 0,72% | 123,00 |
| 16.05.2024 | 56,41 | 57,71 | 56,14 | 57,28 | 1,59% | 851,00 |
| 15.05.2024 | 55,84 | 56,61 | 55,48 | 56,38 | 0,92% | 799,00 |
| 14.05.2024 | 56,49 | 56,68 | 55,64 | 55,87 | -0,53% | 135,00 |
| 13.05.2024 | 55,61 | 57,12 | 55,61 | 56,16 | -0,31% | 3.234,00 |
| 10.05.2024 | 56,06 | 56,37 | 55,74 | 56,34 | 0,92% | 110,00 |
| 09.05.2024 | 55,72 | 56,03 | 55,45 | 55,82 | 0,08% | 77,00 |
| 08.05.2024 | 56,74 | 56,76 | 55,22 | 55,78 | -1,52% | 913,00 |
| 07.05.2024 | 57,22 | 57,84 | 56,54 | 56,64 | -0,94% | 1.316,00 |
| 06.05.2024 | 56,84 | 57,18 | 56,25 | 57,18 | 1,12% | 466,00 |
| 03.05.2024 | 56,30 | 56,78 | 55,40 | 56,54 | 1,03% | 61,00 |
| 02.05.2024 | 55,83 | 56,30 | 55,58 | 55,97 | -0,21% | 186,00 |
| 30.04.2024 | 56,09 | 56,37 | 55,71 | 56,09 | 0,05% | 367,00 |
| 29.04.2024 | 56,22 | 56,91 | 55,74 | 56,06 | -0,26% | 218,00 |
| 26.04.2024 | 56,31 | 56,78 | 55,49 | 56,20 | 0,09% | 222,00 |
| 25.04.2024 | 57,30 | 57,46 | 54,29 | 56,15 | -2,31% | 1.853,00 |
| 24.04.2024 | 56,93 | 57,81 | 56,65 | 57,48 | 0,82% | 2.214,00 |
| 23.04.2024 | 57,43 | 57,60 | 56,95 | 57,02 | -0,73% | 69,00 |