75,735€
3,17%
Echtzeit-Aktienkurs Nasdaq Inc.
Bid:
Ask:
Aktienkurse zur Nasdaq Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2025 | 73,89 | 75,98 | 73,53 | 75,73 | 3,16% | - |
| 07.01.2025 | 73,41 | 73,41 | 73,41 | 73,41 | -1,57% | - |
| 06.01.2025 | 76,21 | 76,21 | 74,58 | 74,58 | -1,48% | 109,00 |
| 03.01.2025 | 75,15 | 75,70 | 75,15 | 75,70 | 0,72% | 5,00 |
| 02.01.2025 | 74,36 | 75,63 | 74,36 | 75,16 | 0,76% | 49,00 |
| 30.12.2024 | 74,59 | 74,59 | 74,59 | 74,59 | -0,81% | - |
| 27.12.2024 | 75,70 | 75,90 | 75,16 | 75,20 | -0,49% | 1.161,00 |
| 23.12.2024 | 74,33 | 75,57 | 74,33 | 75,57 | 0,56% | 1,00 |
| 20.12.2024 | 74,06 | 75,15 | 74,06 | 75,15 | 0,63% | 31,00 |
| 19.12.2024 | 74,30 | 75,15 | 74,30 | 74,68 | -0,41% | 296,00 |
| 18.12.2024 | 75,52 | 75,52 | 74,99 | 74,99 | -2,38% | 30,00 |
| 17.12.2024 | 76,82 | 76,82 | 76,82 | 76,82 | 0,03% | 6,00 |
| 16.12.2024 | 75,91 | 76,80 | 75,91 | 76,80 | -0,63% | 7,00 |
| 13.12.2024 | 77,02 | 77,29 | 77,02 | 77,29 | 0,76% | 100,00 |
| 12.12.2024 | 76,71 | 76,71 | 76,71 | 76,71 | -1,02% | - |
| 11.12.2024 | 76,09 | 77,50 | 76,09 | 77,50 | 3,20% | 1.203,00 |
| 10.12.2024 | 75,10 | 75,10 | 75,10 | 75,10 | -0,44% | - |
| 09.12.2024 | 77,28 | 77,28 | 75,43 | 75,43 | -1,42% | 30,00 |
| 06.12.2024 | 76,25 | 76,86 | 76,25 | 76,52 | -0,42% | 270,00 |
| 05.12.2024 | 76,34 | 76,84 | 76,34 | 76,84 | -0,31% | 30,00 |
| 04.12.2024 | 76,81 | 77,08 | 76,65 | 77,08 | -0,52% | 154,00 |
| 03.12.2024 | 77,40 | 78,46 | 76,68 | 77,48 | -1,36% | 55,00 |
| 02.12.2024 | 78,86 | 78,86 | 78,55 | 78,55 | -0,47% | 10,00 |
| 29.11.2024 | 78,73 | 78,92 | 78,73 | 78,92 | 0,27% | 16,00 |
| 28.11.2024 | 78,60 | 78,71 | 78,60 | 78,71 | 0,14% | 50,00 |
| 27.11.2024 | 78,60 | 78,60 | 78,60 | 78,60 | -0,34% | - |
| 26.11.2024 | 77,48 | 78,87 | 77,48 | 78,87 | 1,89% | 370,00 |
| 25.11.2024 | 78,18 | 78,60 | 77,36 | 77,41 | 0,58% | 253,00 |
| 22.11.2024 | 76,96 | 76,96 | 76,96 | 76,96 | 1,73% | - |
| 21.11.2024 | 75,65 | 75,65 | 75,65 | 75,65 | -0,63% | - |
| 20.11.2024 | 75,52 | 76,13 | 75,52 | 76,13 | 0,17% | 1,00 |
| 19.11.2024 | 75,73 | 76,00 | 75,73 | 76,00 | 1,58% | 30,00 |
| 18.11.2024 | 74,35 | 74,85 | 74,35 | 74,82 | 1,24% | 50,00 |
| 15.11.2024 | 74,05 | 74,05 | 73,90 | 73,90 | -3,50% | 633,00 |
| 14.11.2024 | 75,26 | 76,58 | 75,26 | 76,58 | 2,32% | 70,00 |
| 13.11.2024 | 74,05 | 74,84 | 74,05 | 74,84 | -0,28% | 5,00 |
| 12.11.2024 | 74,46 | 75,40 | 74,46 | 75,05 | 1,28% | 20,00 |
| 11.11.2024 | 73,21 | 74,10 | 73,21 | 74,10 | 0,95% | 113,00 |
| 08.11.2024 | 72,93 | 73,40 | 72,93 | 73,40 | 1,26% | 131,00 |
| 07.11.2024 | 72,70 | 72,70 | 72,49 | 72,49 | 0,43% | 65,00 |
| 06.11.2024 | 71,92 | 72,95 | 71,92 | 72,18 | 3,69% | 51,00 |
| 05.11.2024 | 68,49 | 69,61 | 68,49 | 69,61 | 1,61% | 29,00 |
| 04.11.2024 | 68,54 | 68,54 | 68,51 | 68,51 | -0,72% | 20,00 |
| 01.11.2024 | 67,81 | 69,01 | 67,81 | 69,01 | 0,47% | 110,00 |
| 31.10.2024 | 69,17 | 69,65 | 68,69 | 68,69 | -1,48% | 22,00 |
| 30.10.2024 | 69,90 | 70,11 | 69,72 | 69,72 | 0,32% | 11,00 |
| 29.10.2024 | 69,50 | 69,50 | 69,50 | 69,50 | -0,52% | - |
| 28.10.2024 | 69,19 | 69,86 | 69,19 | 69,86 | -0,16% | 57,00 |
| 25.10.2024 | 69,18 | 69,97 | 69,18 | 69,97 | 1,20% | 30,00 |
| 24.10.2024 | 68,09 | 69,14 | 68,09 | 69,14 | 0,01% | 218,00 |
| 23.10.2024 | 68,22 | 69,20 | 68,22 | 69,13 | 1,04% | 1.070,00 |
| 22.10.2024 | 68,19 | 68,70 | 68,19 | 68,42 | -0,36% | 640,00 |
| 21.10.2024 | 69,50 | 69,50 | 68,67 | 68,67 | 0,79% | 155,00 |
| 18.10.2024 | 68,02 | 68,13 | 68,02 | 68,13 | 0,87% | 840,00 |
| 17.10.2024 | 67,54 | 67,54 | 67,54 | 67,54 | 1,11% | - |
| 16.10.2024 | 66,80 | 66,80 | 66,80 | 66,80 | -0,60% | 150,00 |
| 15.10.2024 | 66,38 | 67,20 | 66,38 | 67,20 | 2,03% | 116,00 |
| 14.10.2024 | 65,17 | 65,86 | 65,17 | 65,86 | 0,18% | 100,00 |
| 11.10.2024 | 65,34 | 65,74 | 65,34 | 65,74 | -0,18% | 150,00 |
| 10.10.2024 | 65,86 | 65,86 | 65,86 | 65,86 | -0,68% | - |
| 09.10.2024 | 65,37 | 66,31 | 65,20 | 66,31 | 2,39% | 454,00 |
| 08.10.2024 | 64,18 | 64,76 | 64,18 | 64,76 | -0,96% | 4,00 |
| 07.10.2024 | 65,39 | 65,39 | 65,39 | 65,39 | -1,57% | - |
| 04.10.2024 | 65,84 | 66,43 | 65,50 | 66,43 | 1,02% | 595,00 |
| 03.10.2024 | 65,76 | 65,76 | 65,76 | 65,76 | 0,43% | - |
| 02.10.2024 | 65,48 | 65,48 | 65,48 | 65,48 | -0,97% | - |
| 01.10.2024 | 65,20 | 66,12 | 65,20 | 66,12 | 1,72% | 2,00 |
| 30.09.2024 | 65,50 | 65,50 | 65,00 | 65,00 | 0,42% | 207,00 |
| 27.09.2024 | 64,73 | 64,73 | 64,73 | 64,73 | -0,78% | - |
| 26.09.2024 | 65,44 | 65,44 | 65,24 | 65,24 | -0,12% | 79,00 |
| 25.09.2024 | 65,32 | 65,32 | 65,32 | 65,32 | -1,39% | - |
| 24.09.2024 | 66,24 | 66,24 | 66,24 | 66,24 | -0,78% | - |
| 23.09.2024 | 66,28 | 66,76 | 66,28 | 66,76 | 0,86% | 100,00 |
| 20.09.2024 | 66,19 | 66,19 | 66,19 | 66,19 | 0,99% | - |
| 19.09.2024 | 65,54 | 65,54 | 65,54 | 65,54 | 0,63% | - |
| 18.09.2024 | 65,13 | 65,13 | 65,13 | 65,13 | -0,55% | - |
| 17.09.2024 | 65,52 | 66,85 | 65,49 | 65,49 | -0,83% | 265,00 |
| 16.09.2024 | 65,94 | 66,04 | 65,94 | 66,04 | 1,51% | 207,00 |
| 13.09.2024 | 64,95 | 65,25 | 64,95 | 65,06 | -1,20% | 112,00 |
| 12.09.2024 | 65,23 | 65,89 | 65,23 | 65,85 | 2,59% | 20,00 |
| 11.09.2024 | 64,99 | 64,99 | 64,19 | 64,19 | -1,43% | 81,00 |
| 10.09.2024 | 64,48 | 65,12 | 64,48 | 65,12 | -0,82% | 17,00 |
| 09.09.2024 | 64,83 | 65,66 | 64,83 | 65,66 | -0,82% | 127,00 |
| 06.09.2024 | 65,62 | 66,20 | 65,62 | 66,20 | 0,39% | 52,00 |
| 05.09.2024 | 65,94 | 65,94 | 65,94 | 65,94 | 3,02% | - |
| 04.09.2024 | 64,01 | 64,01 | 64,01 | 64,01 | -1,70% | - |
| 03.09.2024 | 65,12 | 65,12 | 65,02 | 65,12 | -0,40% | 15,00 |
| 02.09.2024 | 64,83 | 65,38 | 64,83 | 65,38 | 2,09% | 100,00 |
| 30.08.2024 | 64,04 | 64,04 | 64,04 | 64,04 | 0,76% | - |
| 29.08.2024 | 63,56 | 63,56 | 63,56 | 63,56 | 0,09% | - |
| 28.08.2024 | 63,50 | 63,50 | 63,50 | 63,50 | 0,17% | - |
| 27.08.2024 | 63,51 | 63,55 | 62,85 | 63,39 | 1,29% | 1.034,00 |
| 26.08.2024 | 62,58 | 62,58 | 62,58 | 62,58 | -1,12% | 15,00 |
| 23.08.2024 | 63,29 | 63,29 | 63,29 | 63,29 | 0,88% | - |
| 22.08.2024 | 62,74 | 62,74 | 62,74 | 62,74 | -0,79% | - |
| 21.08.2024 | 63,17 | 63,80 | 63,17 | 63,24 | 0,60% | 289,00 |
| 20.08.2024 | 62,86 | 62,86 | 62,86 | 62,86 | 0,03% | - |
| 19.08.2024 | 62,84 | 62,84 | 62,84 | 62,84 | -0,79% | - |
| 16.08.2024 | 63,34 | 63,34 | 63,34 | 63,34 | 0,91% | - |
| 15.08.2024 | 62,77 | 62,77 | 62,77 | 62,77 | 0,03% | - |