75,735€
-0,15%
Echtzeit-Aktienkurs Nasdaq Inc.
Bid:
Ask:
Aktienkurse zur Nasdaq Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 76,34 | 76,53 | 75,58 | 75,74 | -0,15% | 156,00 |
| 27.06.2025 | 75,39 | 75,85 | 75,39 | 75,85 | 0,94% | 90,00 |
| 26.06.2025 | 75,14 | 75,14 | 75,14 | 75,14 | -2,42% | - |
| 25.06.2025 | 75,52 | 77,00 | 75,52 | 77,00 | 2,05% | 9,00 |
| 24.06.2025 | 74,85 | 75,45 | 74,85 | 75,45 | 0,31% | 47,00 |
| 23.06.2025 | 74,26 | 75,22 | 74,26 | 75,22 | 1,73% | 73,00 |
| 20.06.2025 | 73,94 | 73,94 | 73,94 | 73,94 | -1,02% | - |
| 19.06.2025 | 74,79 | 74,80 | 74,70 | 74,70 | 0,35% | 700,00 |
| 18.06.2025 | 74,44 | 74,44 | 74,44 | 74,44 | 0,59% | - |
| 17.06.2025 | 74,37 | 74,37 | 74,00 | 74,00 | 0,14% | 1.000,00 |
| 16.06.2025 | 73,90 | 73,90 | 73,90 | 73,90 | 0,27% | - |
| 13.06.2025 | 73,77 | 73,77 | 73,70 | 73,70 | -1,38% | 4,00 |
| 12.06.2025 | 74,73 | 74,73 | 74,73 | 74,73 | -0,09% | - |
| 11.06.2025 | 74,80 | 74,80 | 74,80 | 74,80 | 0,35% | - |
| 10.06.2025 | 74,54 | 74,54 | 74,54 | 74,54 | 0,09% | - |
| 09.06.2025 | 74,47 | 74,47 | 74,47 | 74,47 | -0,21% | - |
| 06.06.2025 | 73,34 | 74,63 | 73,34 | 74,63 | 1,84% | 67,00 |
| 05.06.2025 | 73,10 | 73,28 | 73,10 | 73,28 | -0,04% | 75,00 |
| 04.06.2025 | 73,31 | 73,31 | 73,31 | 73,31 | -0,45% | - |
| 03.06.2025 | 72,85 | 73,64 | 72,85 | 73,64 | 1,25% | 145,00 |
| 02.06.2025 | 72,73 | 72,73 | 72,73 | 72,73 | -0,85% | - |
| 30.05.2025 | 73,35 | 73,35 | 73,35 | 73,35 | -0,72% | - |
| 29.05.2025 | 73,88 | 73,88 | 73,88 | 73,88 | 0,56% | - |
| 28.05.2025 | 73,02 | 73,47 | 73,02 | 73,47 | 0,66% | 20,00 |
| 27.05.2025 | 71,35 | 72,99 | 71,35 | 72,99 | 1,49% | 14,00 |
| 26.05.2025 | 71,92 | 71,92 | 71,92 | 71,92 | 0,70% | - |
| 23.05.2025 | 71,21 | 71,42 | 71,21 | 71,42 | 0,90% | 100,00 |
| 22.05.2025 | 70,78 | 70,78 | 70,78 | 70,78 | -0,95% | - |
| 21.05.2025 | 71,46 | 71,46 | 71,46 | 71,46 | -1,08% | - |
| 20.05.2025 | 72,24 | 72,24 | 72,24 | 72,24 | -0,01% | - |
| 19.05.2025 | 72,25 | 72,25 | 72,25 | 72,25 | -0,50% | - |
| 16.05.2025 | 72,17 | 72,61 | 72,16 | 72,61 | -0,34% | 86,00 |
| 15.05.2025 | 71,71 | 72,86 | 71,69 | 72,86 | 0,50% | 313,00 |
| 14.05.2025 | 72,80 | 72,80 | 72,50 | 72,50 | -0,94% | 350,00 |
| 13.05.2025 | 72,23 | 73,19 | 72,23 | 73,19 | 1,67% | 100,00 |
| 12.05.2025 | 70,91 | 72,76 | 70,91 | 71,99 | 1,82% | 778,00 |
| 09.05.2025 | 70,70 | 70,70 | 70,70 | 70,70 | 0,51% | 20,00 |
| 08.05.2025 | 69,52 | 70,65 | 69,52 | 70,34 | 0,86% | 759,00 |
| 07.05.2025 | 68,68 | 69,74 | 68,68 | 69,74 | 0,97% | 860,00 |
| 06.05.2025 | 68,56 | 69,07 | 68,56 | 69,07 | -0,62% | 150,00 |
| 05.05.2025 | 68,25 | 69,50 | 68,25 | 69,50 | 0,56% | 3,00 |
| 02.05.2025 | 66,75 | 69,11 | 66,75 | 69,11 | 5,72% | 30,00 |
| 30.04.2025 | 66,39 | 66,74 | 65,36 | 65,37 | -0,80% | 1.111,00 |
| 29.04.2025 | 65,59 | 66,28 | 65,59 | 65,90 | -0,44% | 250,00 |
| 28.04.2025 | 65,72 | 66,56 | 65,72 | 66,19 | 0,81% | 176,00 |
| 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 |