64,510€
-3,77%
Echtzeit-Aktienkurs Nasdaq Inc.
Bid:
Ask:
Aktienkurse zur Nasdaq Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 66,26 | 67,62 | 63,52 | 64,52 | -3,59% | 40,00 |
| 03.04.2025 | 69,71 | 90,68 | 66,08 | 66,92 | -7,29% | 180,00 |
| 02.04.2025 | 70,43 | 72,26 | 68,47 | 72,18 | 2,73% | 5,00 |
| 01.04.2025 | 69,79 | 74,03 | 69,60 | 70,26 | 0,19% | 45,00 |
| 31.03.2025 | 69,23 | 97,61 | 67,63 | 70,13 | 1,73% | 525,00 |
| 28.03.2025 | 70,65 | 71,50 | 68,87 | 68,94 | -3,48% | - |
| 27.03.2025 | 72,13 | 72,15 | 70,64 | 71,42 | -0,82% | 25,00 |
| 26.03.2025 | 71,95 | 72,64 | 71,66 | 72,01 | -0,19% | 201,00 |
| 25.03.2025 | 71,57 | 72,33 | 71,31 | 72,15 | 0,61% | - |
| 24.03.2025 | 70,30 | 71,91 | 70,11 | 71,72 | 2,80% | 56,00 |
| 21.03.2025 | 71,07 | 71,23 | 69,30 | 69,77 | -1,84% | - |
| 20.03.2025 | 70,40 | 71,20 | 69,71 | 71,07 | 1,62% | 105,00 |
| 19.03.2025 | 68,88 | 70,54 | 68,64 | 69,94 | 2,01% | - |
| 18.03.2025 | 68,20 | 68,93 | 67,68 | 68,57 | 0,83% | 72,00 |
| 17.03.2025 | 67,07 | 69,07 | 66,83 | 68,00 | 1,33% | 79,00 |
| 14.03.2025 | 66,72 | 68,25 | 66,15 | 67,11 | 0,13% | 240,00 |
| 13.03.2025 | 67,17 | 68,20 | 66,11 | 67,02 | 0,03% | - |
| 12.03.2025 | 66,60 | 68,18 | 66,00 | 67,00 | 1,71% | 300,00 |
| 11.03.2025 | 66,95 | 67,39 | 65,86 | 65,87 | -3,73% | 60,00 |
| 10.03.2025 | 68,66 | 70,69 | 66,27 | 68,43 | -0,56% | - |
| 07.03.2025 | 70,41 | 101,66 | 67,55 | 68,81 | -2,56% | 12,00 |
| 06.03.2025 | 72,89 | 83,00 | 69,93 | 70,62 | -3,23% | 265,00 |
| 05.03.2025 | 74,82 | 85,24 | 56,28 | 72,97 | -1,72% | - |
| 04.03.2025 | 78,30 | 79,28 | 65,72 | 74,25 | -5,01% | 600,00 |
| 03.03.2025 | 79,40 | 79,72 | 77,82 | 78,16 | -2,02% | - |
| 28.02.2025 | 77,76 | 80,09 | 73,57 | 79,77 | 2,75% | 170,00 |
| 27.02.2025 | 76,60 | 79,24 | 74,07 | 77,64 | 1,74% | 50,00 |
| 26.02.2025 | 76,02 | 76,70 | 75,44 | 76,31 | 0,87% | 155,00 |
| 25.02.2025 | 76,37 | 77,06 | 75,11 | 75,65 | -0,97% | - |
| 24.02.2025 | 77,62 | 78,89 | 76,16 | 76,39 | -1,44% | 170,00 |
| 21.02.2025 | 78,67 | 88,81 | 72,88 | 77,51 | -1,41% | - |
| 20.02.2025 | 79,02 | 79,49 | 77,89 | 78,62 | -0,72% | - |
| 19.02.2025 | 77,77 | 79,33 | 77,22 | 79,19 | 1,87% | 1.740,00 |
| 18.02.2025 | 77,46 | 78,75 | 75,02 | 77,74 | 0,63% | - |
| 17.02.2025 | 77,36 | 78,83 | 76,53 | 77,25 | 0,18% | 475,00 |
| 14.02.2025 | 78,20 | 79,08 | 77,09 | 77,11 | -1,26% | - |
| 13.02.2025 | 76,85 | 78,19 | 76,58 | 78,09 | 1,55% | 186,00 |
| 12.02.2025 | 77,50 | 87,93 | 76,45 | 76,90 | -0,77% | - |
| 11.02.2025 | 78,66 | 82,06 | 77,00 | 77,49 | -1,63% | 38,00 |
| 10.02.2025 | 80,62 | 81,15 | 78,60 | 78,78 | -1,78% | 385,00 |
| 07.02.2025 | 80,67 | 81,43 | 80,21 | 80,21 | -0,50% | 344,00 |
| 06.02.2025 | 79,67 | 81,17 | 78,94 | 80,61 | 1,23% | 176,00 |
| 05.02.2025 | 78,46 | 79,87 | 78,33 | 79,63 | 1,22% | - |
| 04.02.2025 | 79,55 | 79,59 | 78,45 | 78,67 | -1,12% | 192,00 |
| 03.02.2025 | 79,25 | 80,06 | 78,62 | 79,57 | 0,25% | 5.700,00 |
| 31.01.2025 | 79,50 | 79,86 | 78,93 | 79,37 | 0,96% | 1.183,00 |
| 30.01.2025 | 78,76 | 79,32 | 77,51 | 78,61 | 0,17% | 1.063,00 |
| 29.01.2025 | 78,52 | 94,29 | 73,46 | 78,48 | 0,79% | 365,00 |
| 28.01.2025 | 77,71 | 78,95 | 77,62 | 77,86 | 0,28% | 60,00 |
| 27.01.2025 | 77,12 | 77,65 | 75,83 | 77,65 | 0,41% | - |
| 24.01.2025 | 77,59 | 77,72 | 76,90 | 77,33 | -0,58% | - |
| 23.01.2025 | 77,62 | 77,94 | 77,11 | 77,78 | 0,19% | - |
| 22.01.2025 | 76,68 | 77,76 | 76,28 | 77,64 | 1,30% | - |
| 21.01.2025 | 76,60 | 76,95 | 76,10 | 76,64 | 0,37% | 400,00 |
| 20.01.2025 | 76,70 | 76,93 | 76,22 | 76,36 | -0,49% | 610,00 |
| 17.01.2025 | 76,21 | 77,54 | 76,16 | 76,74 | 0,87% | - |
| 16.01.2025 | 74,91 | 76,25 | 74,81 | 76,08 | 1,75% | 20,00 |
| 15.01.2025 | 74,14 | 75,19 | 74,08 | 74,77 | 0,99% | 160,00 |
| 14.01.2025 | 74,40 | 74,82 | 73,95 | 74,04 | -0,70% | - |
| 13.01.2025 | 74,31 | 74,77 | 73,82 | 74,56 | 0,68% | - |
| 10.01.2025 | 76,05 | 76,58 | 73,66 | 74,06 | -2,56% | - |
| 09.01.2025 | 75,64 | 76,77 | 75,64 | 76,00 | 0,53% | - |
| 08.01.2025 | 73,88 | 75,95 | 73,87 | 75,60 | 2,42% | - |
| 07.01.2025 | 73,83 | 74,50 | 73,49 | 73,82 | -0,20% | 4.060,00 |
| 06.01.2025 | 75,69 | 76,15 | 73,89 | 73,96 | -2,59% | - |
| 03.01.2025 | 75,48 | 76,08 | 75,16 | 75,93 | 0,87% | 50,00 |
| 02.01.2025 | 74,41 | 75,27 | 74,41 | 75,27 | 0,84% | 80,00 |
| 30.12.2024 | 74,64 | 74,64 | 74,64 | 74,64 | -1,43% | - |
| 27.12.2024 | 75,72 | 75,72 | 75,72 | 75,72 | 1,16% | - |
| 23.12.2024 | 74,41 | 74,85 | 74,41 | 74,85 | 0,77% | - |
| 21.12.2024 | 74,17 | 74,28 | 74,17 | 74,28 | -0,64% | 7,00 |
| 19.12.2024 | 74,34 | 75,07 | 74,34 | 74,76 | -1,22% | 48,00 |
| 18.12.2024 | 75,68 | 75,68 | 75,68 | 75,68 | 0,04% | - |
| 17.12.2024 | 76,19 | 76,19 | 75,65 | 75,65 | -0,63% | 30,00 |
| 13.12.2024 | 76,94 | 76,94 | 76,13 | 76,13 | -1,49% | - |
| 12.12.2024 | 77,03 | 77,36 | 77,03 | 77,28 | -0,17% | - |
| 11.12.2024 | 76,07 | 77,41 | 76,07 | 77,41 | 1,57% | - |
| 10.12.2024 | 75,13 | 76,47 | 75,13 | 76,21 | -0,79% | 36,00 |
| 09.12.2024 | 76,82 | 76,82 | 76,82 | 76,82 | 0,46% | - |
| 06.12.2024 | 76,33 | 76,47 | 76,33 | 76,47 | -0,33% | 10,00 |
| 05.12.2024 | 76,52 | 76,72 | 76,52 | 76,72 | -0,16% | - |
| 04.12.2024 | 76,88 | 76,88 | 76,84 | 76,84 | -0,35% | - |
| 03.12.2024 | 77,43 | 78,07 | 77,11 | 77,11 | -1,60% | 10,00 |
| 02.12.2024 | 78,82 | 79,11 | 78,36 | 78,36 | -0,73% | - |
| 29.11.2024 | 78,94 | 78,94 | 78,94 | 78,94 | -0,49% | - |
| 28.11.2024 | 78,65 | 79,33 | 78,65 | 79,33 | 1,06% | 1,00 |
| 27.11.2024 | 78,72 | 78,72 | 78,50 | 78,50 | -0,43% | - |
| 26.11.2024 | 77,83 | 78,84 | 77,83 | 78,84 | 1,10% | - |
| 25.11.2024 | 77,98 | 77,98 | 77,98 | 77,98 | 0,54% | - |
| 22.11.2024 | 77,36 | 77,93 | 77,36 | 77,56 | 0,78% | - |
| 21.11.2024 | 75,64 | 76,96 | 75,64 | 76,96 | 1,62% | - |
| 20.11.2024 | 75,56 | 75,76 | 75,56 | 75,73 | 0,79% | - |
| 19.11.2024 | 75,14 | 75,14 | 75,14 | 75,14 | 1,01% | - |
| 18.11.2024 | 74,39 | 74,39 | 74,39 | 74,39 | 0,88% | - |
| 15.11.2024 | 73,74 | 73,74 | 73,74 | 73,74 | -0,83% | - |
| 14.11.2024 | 75,30 | 76,29 | 74,21 | 74,36 | -1,78% | 8,00 |
| 13.11.2024 | 74,03 | 75,71 | 74,03 | 75,71 | 1,12% | - |
| 12.11.2024 | 74,49 | 75,32 | 74,49 | 74,87 | 0,31% | 112,00 |
| 11.11.2024 | 73,59 | 74,64 | 73,59 | 74,64 | 1,40% | - |
| 08.11.2024 | 72,58 | 73,61 | 72,58 | 73,61 | 1,45% | - |