79,850€
0,95%
Echtzeit-Aktienkurs Nasdaq Inc.
Bid:
Ask:
Aktienkurse zur Nasdaq Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 79,45 | 79,90 | 79,20 | 79,75 | 0,82% | - |
| 23.07.2026 | 79,10 | 81,20 | 79,10 | 79,10 | -0,25% | - |
| 22.07.2026 | 78,80 | 79,70 | 78,80 | 79,30 | 0,63% | - |
| 21.07.2026 | 80,40 | 80,40 | 78,20 | 78,80 | -1,87% | 57,00 |
| 20.07.2026 | 79,70 | 81,10 | 79,70 | 80,30 | 0,63% | - |
| 17.07.2026 | 81,50 | 82,00 | 79,80 | 79,80 | -2,80% | 16,00 |
| 16.07.2026 | 79,00 | 82,70 | 79,00 | 82,10 | 3,53% | 7,00 |
| 15.07.2026 | 76,80 | 79,60 | 76,80 | 79,30 | 3,26% | 21,00 |
| 14.07.2026 | 78,00 | 78,00 | 76,30 | 76,80 | -1,79% | 200,00 |
| 13.07.2026 | 76,70 | 78,20 | 76,70 | 78,20 | 1,56% | 20,00 |
| 10.07.2026 | 76,20 | 77,40 | 76,20 | 77,00 | 0,92% | 189,00 |
| 09.07.2026 | 74,20 | 76,40 | 72,80 | 76,30 | 3,67% | 151,00 |
| 08.07.2026 | 75,30 | 75,30 | 73,60 | 73,60 | -2,65% | - |
| 07.07.2026 | 73,60 | 75,60 | 73,60 | 75,60 | 2,58% | - |
| 06.07.2026 | 73,70 | 74,50 | 73,70 | 73,70 | 0,27% | - |
| 03.07.2026 | 73,90 | 73,90 | 73,50 | 73,50 | -0,54% | - |
| 02.07.2026 | 72,40 | 73,90 | 72,40 | 73,90 | 1,79% | - |
| 01.07.2026 | 68,70 | 72,60 | 68,70 | 72,60 | 5,68% | 80,00 |
| 30.06.2026 | 67,30 | 68,80 | 67,00 | 68,70 | 2,38% | 200,00 |
| 29.06.2026 | 69,30 | 69,40 | 67,10 | 67,10 | -2,19% | - |
| 26.06.2026 | 67,80 | 69,00 | 67,80 | 68,60 | 1,03% | - |
| 25.06.2026 | 71,60 | 71,60 | 67,90 | 67,90 | -5,30% | - |
| 24.06.2026 | 72,20 | 72,60 | 71,70 | 71,70 | -0,97% | - |
| 23.06.2026 | 71,80 | 72,90 | 71,80 | 72,40 | 0,14% | - |
| 22.06.2026 | 72,40 | 72,40 | 71,40 | 72,30 | 0,56% | 7,00 |
| 19.06.2026 | 71,50 | 72,60 | 71,50 | 71,90 | 0,28% | 50,00 |
| 18.06.2026 | 72,70 | 72,70 | 71,00 | 71,70 | -0,83% | 15,00 |
| 17.06.2026 | 76,70 | 76,70 | 71,50 | 72,30 | -5,74% | 200,00 |
| 16.06.2026 | 78,40 | 78,40 | 76,10 | 76,70 | -2,17% | - |
| 15.06.2026 | 76,70 | 78,80 | 76,60 | 78,40 | 2,22% | 249,00 |
| 12.06.2026 | 74,60 | 76,70 | 74,60 | 76,70 | 2,54% | - |
| 11.06.2026 | 75,10 | 75,10 | 74,10 | 74,80 | -0,40% | - |
| 10.06.2026 | 75,40 | 75,40 | 75,00 | 75,10 | -0,79% | - |
| 09.06.2026 | 75,00 | 75,70 | 74,90 | 75,70 | 0,66% | - |
| 08.06.2026 | 75,40 | 75,90 | 74,90 | 75,20 | -0,27% | 30,00 |
| 05.06.2026 | 75,90 | 76,20 | 75,10 | 75,40 | -1,18% | 14,00 |
| 04.06.2026 | 74,60 | 76,70 | 74,60 | 76,30 | 2,42% | 710,00 |
| 03.06.2026 | 75,50 | 75,50 | 74,50 | 74,50 | -1,19% | - |
| 02.06.2026 | 79,20 | 79,20 | 75,10 | 75,40 | -5,51% | - |
| 01.06.2026 | 79,10 | 80,20 | 79,10 | 79,80 | 0,88% | 87,00 |
| 29.05.2026 | 78,10 | 80,00 | 77,70 | 79,10 | 1,41% | 118,00 |
| 28.05.2026 | 77,90 | 78,20 | 77,70 | 78,00 | 0,52% | 70,00 |
| 27.05.2026 | 77,90 | 78,00 | 77,50 | 77,60 | -0,13% | 54,00 |
| 26.05.2026 | 78,30 | 78,50 | 77,50 | 77,70 | -1,15% | 63,00 |
| 25.05.2026 | 78,50 | 78,60 | 78,50 | 78,60 | 0,51% | - |
| 22.05.2026 | 77,80 | 78,40 | 77,80 | 78,20 | 0,77% | 203,00 |
| 21.05.2026 | 76,50 | 77,60 | 76,50 | 77,60 | 0,52% | - |
| 20.05.2026 | 79,00 | 79,00 | 77,20 | 77,20 | -2,53% | - |
| 19.05.2026 | 79,30 | 80,40 | 79,10 | 79,20 | -0,13% | 2,00 |
| 18.05.2026 | 77,80 | 79,60 | 77,80 | 79,30 | 1,28% | 1,00 |
| 15.05.2026 | 77,60 | 78,50 | 77,60 | 78,30 | 0,51% | - |
| 14.05.2026 | 77,00 | 78,40 | 76,80 | 77,90 | 1,04% | 40,00 |
| 13.05.2026 | 76,00 | 77,10 | 75,10 | 77,10 | 0,65% | - |
| 12.05.2026 | 74,90 | 76,60 | 74,90 | 76,60 | 2,13% | 67,00 |
| 11.05.2026 | 75,20 | 75,60 | 74,60 | 75,00 | -0,27% | 2,00 |
| 08.05.2026 | 75,70 | 75,70 | 75,00 | 75,20 | -0,53% | 150,00 |
| 07.05.2026 | 75,70 | 75,90 | 75,40 | 75,60 | -0,26% | - |
| 06.05.2026 | 75,70 | 76,50 | 75,70 | 75,80 | -0,52% | 50,00 |
| 05.05.2026 | 77,60 | 78,00 | 75,40 | 76,20 | -2,18% | 120,00 |
| 04.05.2026 | 77,70 | 78,90 | 77,60 | 77,90 | -0,51% | 10,00 |
| 30.04.2026 | 77,40 | 78,30 | 77,00 | 78,30 | 0,26% | - |
| 29.04.2026 | 78,10 | 78,10 | 77,50 | 78,10 | 0,26% | 17,00 |
| 28.04.2026 | 77,00 | 77,90 | 77,00 | 77,90 | 1,04% | - |
| 27.04.2026 | 76,30 | 77,60 | 76,30 | 77,10 | 0,52% | 28,00 |
| 24.04.2026 | 74,30 | 76,70 | 74,30 | 76,70 | 3,09% | 8,00 |
| 23.04.2026 | 72,80 | 76,30 | 72,80 | 74,40 | 1,09% | - |
| 22.04.2026 | 74,80 | 74,80 | 72,80 | 73,60 | -1,21% | - |
| 21.04.2026 | 74,50 | 75,30 | 74,50 | 74,50 | 0,27% | - |
| 20.04.2026 | 74,50 | 75,40 | 74,30 | 74,30 | -1,33% | 66,00 |
| 17.04.2026 | 75,40 | 75,50 | 75,10 | 75,30 | -0,26% | - |
| 16.04.2026 | 74,90 | 75,50 | 74,50 | 75,50 | 0,80% | - |
| 15.04.2026 | 73,30 | 75,20 | 73,30 | 74,90 | 1,90% | 2,00 |
| 14.04.2026 | 72,90 | 73,80 | 72,90 | 73,50 | 0,41% | 2,00 |
| 13.04.2026 | 70,50 | 73,20 | 70,50 | 73,20 | 3,39% | 37,00 |
| 10.04.2026 | 71,70 | 71,70 | 69,90 | 70,80 | -1,67% | 100,00 |
| 09.04.2026 | 75,30 | 75,30 | 71,90 | 72,00 | -4,38% | 150,00 |
| 08.04.2026 | 75,90 | 75,90 | 75,30 | 75,30 | 1,21% | 67,00 |
| 07.04.2026 | 75,90 | 75,90 | 74,40 | 74,40 | -0,76% | - |
| 02.04.2026 | 72,73 | 75,05 | 72,73 | 74,97 | 2,24% | - |
| 01.04.2026 | 73,42 | 73,69 | 73,19 | 73,33 | 0,22% | - |
| 31.03.2026 | 73,15 | 73,17 | 72,72 | 73,17 | 0,67% | 25,00 |
| 30.03.2026 | 70,39 | 72,93 | 70,39 | 72,68 | 2,99% | 115,00 |
| 27.03.2026 | 72,78 | 72,78 | 70,57 | 70,57 | -2,93% | - |
| 26.03.2026 | 71,97 | 73,00 | 71,97 | 72,70 | 0,64% | - |
| 25.03.2026 | 72,71 | 72,71 | 72,24 | 72,24 | -0,50% | - |
| 24.03.2026 | 74,42 | 74,42 | 72,60 | 72,60 | -2,21% | - |
| 23.03.2026 | 73,93 | 74,86 | 73,93 | 74,24 | -0,39% | - |
| 20.03.2026 | 74,26 | 74,71 | 74,23 | 74,53 | 0,31% | 1,00 |
| 19.03.2026 | 74,27 | 74,34 | 73,66 | 74,30 | -0,03% | 388,00 |
| 18.03.2026 | 75,12 | 75,12 | 74,23 | 74,32 | -0,65% | - |
| 17.03.2026 | 74,15 | 75,16 | 74,15 | 74,81 | 0,52% | - |
| 16.03.2026 | 74,87 | 74,87 | 74,23 | 74,42 | -0,40% | - |
| 13.03.2026 | 72,86 | 74,72 | 72,86 | 74,72 | 2,54% | 20,00 |
| 12.03.2026 | 73,35 | 73,35 | 72,68 | 72,87 | -1,22% | 1,00 |
| 11.03.2026 | 75,71 | 75,71 | 73,03 | 73,77 | -2,46% | - |
| 10.03.2026 | 75,74 | 75,97 | 74,70 | 75,63 | -0,07% | 136,00 |
| 09.03.2026 | 75,06 | 75,78 | 74,17 | 75,68 | -0,36% | 165,00 |
| 06.03.2026 | 75,83 | 77,10 | 75,65 | 75,95 | -0,05% | 100,00 |
| 05.03.2026 | 76,25 | 76,25 | 75,63 | 75,99 | -0,63% | - |
| 04.03.2026 | 74,60 | 76,47 | 74,60 | 76,47 | 1,62% | 6,00 |