77,505€
-2,07%
Echtzeit-Aktienkurs Nasdaq Inc.
Bid:
Ask:
Aktienkurse zur Nasdaq Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |