66,315€
1,00%
Echtzeit-Aktienkurs Nasdaq Inc.
Bid:
Ask:
Aktienkurse zur Nasdaq Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 65,81 | 66,56 | 65,72 | 66,27 | 0,92% | 106,00 |
| 25.04.2025 | 65,66 | 65,66 | 65,66 | 65,66 | 0,35% | - |
| 24.04.2025 | 65,00 | 65,43 | 63,34 | 65,43 | 1,77% | 135,00 |
| 23.04.2025 | 64,29 | 64,29 | 64,29 | 64,29 | 1,31% | - |
| 22.04.2025 | 61,45 | 63,46 | 61,45 | 63,46 | -0,84% | 50,00 |
| 17.04.2025 | 63,34 | 64,00 | 63,34 | 64,00 | 1,22% | 1,00 |
| 16.04.2025 | 63,64 | 64,29 | 63,23 | 63,23 | -1,94% | 110,00 |
| 15.04.2025 | 63,75 | 64,48 | 63,75 | 64,48 | 0,36% | 100,00 |
| 14.04.2025 | 63,90 | 64,56 | 63,74 | 64,25 | 4,62% | 45,00 |
| 11.04.2025 | 62,72 | 62,72 | 61,41 | 61,41 | 0,13% | 20,00 |
| 10.04.2025 | 66,50 | 66,50 | 61,33 | 61,33 | 0,61% | 238,00 |
| 09.04.2025 | 59,19 | 63,00 | 59,19 | 60,96 | -4,59% | 165,00 |
| 08.04.2025 | 62,35 | 63,89 | 62,22 | 63,89 | 2,67% | 1.061,00 |
| 07.04.2025 | 60,00 | 62,23 | 56,00 | 62,23 | -3,89% | 847,00 |
| 04.04.2025 | 66,72 | 66,72 | 64,75 | 64,75 | -5,18% | 621,00 |
| 03.04.2025 | 69,46 | 69,46 | 67,53 | 68,29 | -3,82% | 200,00 |
| 02.04.2025 | 70,11 | 71,00 | 70,11 | 71,00 | 0,28% | 430,00 |
| 01.04.2025 | 69,67 | 70,80 | 69,67 | 70,80 | 1,90% | 35,00 |
| 31.03.2025 | 68,78 | 69,48 | 68,63 | 69,48 | -1,35% | 90,00 |
| 28.03.2025 | 70,44 | 70,68 | 70,43 | 70,43 | -2,13% | 64,00 |
| 27.03.2025 | 71,91 | 71,96 | 71,91 | 71,96 | 0,08% | 1,00 |
| 26.03.2025 | 71,85 | 71,90 | 71,45 | 71,90 | 0,48% | 550,00 |
| 25.03.2025 | 71,39 | 71,83 | 71,39 | 71,56 | 1,42% | 275,00 |
| 24.03.2025 | 70,33 | 70,56 | 70,33 | 70,56 | -0,21% | 24,00 |
| 21.03.2025 | 70,71 | 70,71 | 70,71 | 70,71 | 0,01% | - |
| 20.03.2025 | 70,55 | 70,83 | 70,46 | 70,70 | 2,67% | 164,00 |
| 19.03.2025 | 68,86 | 68,86 | 68,86 | 68,86 | 0,57% | - |
| 18.03.2025 | 67,85 | 68,48 | 67,85 | 68,47 | 0,10% | 1.043,00 |
| 17.03.2025 | 67,22 | 68,40 | 67,22 | 68,40 | 1,39% | 52,00 |
| 14.03.2025 | 66,48 | 67,46 | 66,48 | 67,46 | 0,09% | 2,00 |
| 13.03.2025 | 66,76 | 67,40 | 66,76 | 67,40 | 0,94% | 180,00 |
| 12.03.2025 | 66,22 | 66,77 | 66,22 | 66,77 | 0,47% | 98,00 |
| 11.03.2025 | 66,10 | 67,00 | 66,10 | 66,46 | -1,98% | 1.583,00 |
| 10.03.2025 | 68,00 | 68,00 | 67,80 | 67,80 | -1,67% | 243,00 |
| 07.03.2025 | 70,09 | 70,09 | 68,95 | 68,95 | -1,95% | 35,00 |
| 06.03.2025 | 72,55 | 72,55 | 70,32 | 70,32 | -5,57% | 274,00 |
| 05.03.2025 | 74,47 | 74,47 | 74,47 | 74,47 | 0,91% | - |
| 04.03.2025 | 77,80 | 77,80 | 73,80 | 73,80 | -6,02% | 52,00 |
| 03.03.2025 | 79,24 | 79,24 | 78,53 | 78,53 | 1,19% | 16,00 |
| 28.02.2025 | 77,37 | 77,61 | 77,36 | 77,61 | -1,32% | 64,00 |
| 27.02.2025 | 76,22 | 78,67 | 76,22 | 78,65 | 3,75% | 277,00 |
| 26.02.2025 | 75,60 | 75,81 | 75,60 | 75,81 | 1,04% | 7,00 |
| 25.02.2025 | 75,97 | 75,97 | 75,00 | 75,03 | -1,68% | 200,00 |
| 24.02.2025 | 77,02 | 77,15 | 76,31 | 76,31 | -3,17% | 625,00 |
| 21.02.2025 | 78,28 | 78,81 | 78,28 | 78,81 | -0,42% | 38,00 |
| 20.02.2025 | 78,69 | 79,39 | 78,69 | 79,14 | 0,61% | 70,00 |
| 19.02.2025 | 77,37 | 78,66 | 77,37 | 78,66 | 1,50% | 54,00 |
| 18.02.2025 | 76,33 | 77,86 | 76,33 | 77,50 | -1,27% | 73,00 |
| 17.02.2025 | 77,59 | 78,50 | 77,00 | 78,50 | 0,44% | 1.049,00 |
| 14.02.2025 | 77,72 | 78,19 | 77,72 | 78,16 | 0,21% | 55,00 |
| 13.02.2025 | 77,13 | 78,00 | 77,13 | 78,00 | 1,69% | 250,00 |
| 12.02.2025 | 77,05 | 78,00 | 76,70 | 76,70 | -1,52% | 70,00 |
| 11.02.2025 | 78,29 | 79,00 | 77,31 | 77,88 | -1,94% | 953,00 |
| 10.02.2025 | 81,50 | 81,50 | 78,88 | 79,42 | -1,71% | 956,00 |
| 07.02.2025 | 81,07 | 81,80 | 80,80 | 80,80 | -0,43% | 486,00 |
| 06.02.2025 | 79,54 | 81,15 | 79,54 | 81,15 | 2,14% | 666,00 |
| 05.02.2025 | 78,05 | 79,45 | 78,05 | 79,45 | 0,51% | 77,00 |
| 04.02.2025 | 79,05 | 79,05 | 79,05 | 79,05 | -1,01% | - |
| 03.02.2025 | 79,85 | 80,21 | 79,49 | 79,86 | 0,58% | 3.043,00 |
| 31.01.2025 | 78,93 | 79,66 | 78,93 | 79,40 | 1,15% | 127,00 |
| 30.01.2025 | 78,21 | 79,48 | 78,21 | 78,50 | 1,95% | 947,00 |
| 29.01.2025 | 78,15 | 79,15 | 77,00 | 77,00 | -0,54% | 1.463,00 |
| 28.01.2025 | 77,42 | 77,42 | 77,42 | 77,42 | 1,14% | - |
| 27.01.2025 | 77,49 | 77,49 | 76,55 | 76,55 | -0,76% | 403,00 |
| 24.01.2025 | 77,14 | 77,14 | 77,14 | 77,14 | -0,19% | - |
| 23.01.2025 | 77,29 | 77,29 | 77,29 | 77,29 | 0,29% | - |
| 22.01.2025 | 76,32 | 77,12 | 76,32 | 77,07 | 0,72% | 222,00 |
| 21.01.2025 | 76,50 | 76,52 | 76,39 | 76,52 | 0,03% | 197,00 |
| 20.01.2025 | 76,50 | 76,50 | 75,81 | 76,50 | -0,51% | 205,00 |
| 17.01.2025 | 75,88 | 76,89 | 75,88 | 76,89 | 2,10% | 25,00 |
| 16.01.2025 | 74,53 | 75,61 | 74,53 | 75,31 | 2,09% | 1.026,00 |
| 15.01.2025 | 73,77 | 73,77 | 73,77 | 73,77 | -0,46% | - |
| 14.01.2025 | 74,00 | 74,11 | 74,00 | 74,11 | 0,49% | 270,00 |
| 13.01.2025 | 73,75 | 73,75 | 73,75 | 73,75 | -1,38% | - |
| 10.01.2025 | 75,67 | 75,67 | 74,78 | 74,78 | -1,93% | 1,00 |
| 09.01.2025 | 76,25 | 76,25 | 76,25 | 76,25 | 3,70% | 140,00 |
| 08.01.2025 | 73,53 | 73,53 | 73,53 | 73,53 | 0,16% | - |
| 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 |