77,705€
2,72%
Echtzeit-Aktienkurs Nasdaq Inc.
Bid:
Ask:
Aktienkurse zur Nasdaq Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 77,29 | 78,28 | 76,96 | 77,71 | 2,72% | - |
| 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% | - |
| 14.08.2024 | 62,44 | 62,75 | 62,44 | 62,75 | 1,26% | 97,00 |
| 13.08.2024 | 61,97 | 61,97 | 61,97 | 61,97 | -0,11% | - |
| 12.08.2024 | 62,01 | 62,04 | 62,01 | 62,04 | 0,19% | 20,00 |
| 09.08.2024 | 61,99 | 62,82 | 61,92 | 61,92 | 1,88% | 101,00 |
| 08.08.2024 | 60,78 | 60,78 | 60,78 | 60,78 | -0,36% | - |
| 07.08.2024 | 61,45 | 61,45 | 61,00 | 61,00 | 3,18% | 300,00 |
| 06.08.2024 | 59,12 | 59,12 | 59,12 | 59,12 | 0,05% | - |
| 05.08.2024 | 60,27 | 60,27 | 59,09 | 59,09 | -5,08% | 190,00 |
| 02.08.2024 | 61,67 | 62,25 | 61,67 | 62,25 | -0,18% | 64,00 |
| 01.08.2024 | 61,85 | 62,36 | 61,85 | 62,36 | -1,59% | 105,00 |
| 31.07.2024 | 63,37 | 63,37 | 63,37 | 63,37 | -0,98% | - |
| 30.07.2024 | 62,46 | 64,00 | 62,46 | 64,00 | 2,30% | 491,00 |
| 29.07.2024 | 60,18 | 62,56 | 60,06 | 62,56 | 2,22% | 2.150,00 |
| 26.07.2024 | 61,85 | 62,13 | 61,20 | 61,20 | 6,27% | 147,00 |
| 25.07.2024 | 57,59 | 57,59 | 57,59 | 57,59 | -0,36% | - |
| 24.07.2024 | 57,74 | 57,80 | 57,74 | 57,80 | 0,96% | 37,00 |
| 23.07.2024 | 57,25 | 57,25 | 57,25 | 57,25 | 0,10% | 60,00 |
| 22.07.2024 | 57,19 | 57,19 | 57,19 | 57,19 | 0,03% | - |
| 19.07.2024 | 57,13 | 57,17 | 57,13 | 57,17 | -1,18% | 30,00 |
| 18.07.2024 | 57,85 | 57,85 | 57,85 | 57,85 | 0,14% | 189,00 |
| 17.07.2024 | 57,66 | 57,77 | 57,24 | 57,77 | -0,48% | 135,00 |
| 16.07.2024 | 58,20 | 58,20 | 58,05 | 58,05 | 1,13% | 14,00 |
| 15.07.2024 | 57,40 | 57,40 | 57,40 | 57,40 | 0,61% | 21,00 |
| 12.07.2024 | 57,05 | 57,05 | 57,05 | 57,05 | -0,02% | - |
| 11.07.2024 | 56,59 | 57,06 | 56,59 | 57,06 | 1,21% | 18,00 |
| 10.07.2024 | 55,91 | 56,38 | 55,91 | 56,38 | 1,40% | 10,00 |
| 09.07.2024 | 55,60 | 55,60 | 55,60 | 55,60 | 0,18% | - |
| 08.07.2024 | 55,50 | 55,50 | 55,50 | 55,50 | -0,05% | - |