74,280€
-0,64%
Echtzeit-Aktienkurs Nasdaq Inc.
Bid:
Ask:
Aktienkurse zur Nasdaq Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 74,55 | 75,36 | 73,96 | 74,51 | -0,15% | 7,00 |
| 19.12.2024 | 74,71 | 75,55 | 74,52 | 74,62 | -0,16% | 48,00 |
| 18.12.2024 | 75,96 | 76,46 | 74,70 | 74,74 | -1,55% | - |
| 17.12.2024 | 76,45 | 77,18 | 75,50 | 75,91 | -0,89% | 30,00 |
| 16.12.2024 | 76,29 | 77,55 | 76,20 | 76,59 | 0,33% | 78,00 |
| 13.12.2024 | 77,31 | 77,50 | 76,19 | 76,34 | -1,20% | - |
| 12.12.2024 | 77,29 | 78,03 | 77,12 | 77,27 | -0,31% | - |
| 11.12.2024 | 76,60 | 77,66 | 76,05 | 77,51 | 1,45% | - |
| 10.12.2024 | 75,47 | 76,93 | 75,22 | 76,40 | 1,12% | 36,00 |
| 09.12.2024 | 77,02 | 77,31 | 75,42 | 75,56 | -1,60% | - |
| 06.12.2024 | 76,66 | 76,98 | 76,42 | 76,79 | 0,03% | 20,00 |
| 05.12.2024 | 76,77 | 77,57 | 76,36 | 76,77 | -0,18% | - |
| 04.12.2024 | 77,23 | 77,75 | 76,59 | 76,90 | -0,21% | - |
| 03.12.2024 | 77,78 | 80,65 | 76,82 | 77,06 | -0,92% | 30,00 |
| 02.12.2024 | 78,80 | 79,70 | 77,66 | 77,78 | -0,03% | - |
| 29.11.2024 | 79,13 | 79,43 | 77,60 | 77,80 | -2,08% | - |
| 28.11.2024 | 78,82 | 79,50 | 78,74 | 79,45 | 1,05% | 2,00 |
| 27.11.2024 | 79,26 | 79,26 | 78,35 | 78,62 | -0,28% | - |
| 26.11.2024 | 78,02 | 79,25 | 77,35 | 78,84 | 1,47% | - |
| 25.11.2024 | 78,15 | 78,62 | 71,85 | 77,70 | -0,19% | - |
| 22.11.2024 | 77,35 | 78,31 | 77,10 | 77,84 | 0,82% | - |
| 21.11.2024 | 75,95 | 77,40 | 75,84 | 77,21 | 1,61% | - |
| 20.11.2024 | 75,91 | 76,89 | 75,77 | 75,99 | 0,44% | - |
| 19.11.2024 | 75,35 | 76,47 | 74,65 | 75,66 | 0,46% | - |
| 18.11.2024 | 74,62 | 75,59 | 74,12 | 75,31 | 0,66% | - |
| 15.11.2024 | 74,07 | 74,99 | 73,58 | 74,82 | 0,87% | - |
| 14.11.2024 | 75,61 | 76,65 | 74,17 | 74,17 | -1,94% | 40,00 |
| 13.11.2024 | 74,33 | 76,01 | 74,31 | 75,64 | 1,56% | - |
| 12.11.2024 | 74,84 | 78,03 | 74,41 | 74,48 | -0,35% | 224,00 |
| 11.11.2024 | 73,80 | 75,47 | 73,59 | 74,74 | 1,76% | - |
| 08.11.2024 | 72,79 | 74,31 | 72,40 | 73,45 | 1,47% | - |
| 07.11.2024 | 72,00 | 72,72 | 71,35 | 72,39 | 0,11% | 9,00 |
| 06.11.2024 | 72,14 | 75,19 | 46,07 | 72,31 | 3,70% | - |
| 05.11.2024 | 68,84 | 69,75 | 68,12 | 69,73 | 1,40% | - |
| 04.11.2024 | 68,28 | 68,83 | 67,98 | 68,76 | -0,06% | - |
| 01.11.2024 | 68,00 | 69,03 | 67,96 | 68,80 | 1,28% | - |
| 31.10.2024 | 69,41 | 70,13 | 67,93 | 67,93 | -2,36% | - |
| 30.10.2024 | 70,09 | 70,73 | 69,45 | 69,58 | -0,93% | - |
| 29.10.2024 | 69,67 | 70,74 | 69,48 | 70,23 | 0,64% | 48,00 |
| 28.10.2024 | 69,65 | 70,18 | 68,79 | 69,79 | 1,01% | - |
| 25.10.2024 | 69,45 | 69,93 | 68,56 | 69,09 | -0,54% | 27,00 |
| 24.10.2024 | 68,63 | 70,13 | 66,21 | 69,47 | 1,36% | 100,00 |
| 23.10.2024 | 68,57 | 69,26 | 68,39 | 68,54 | -0,46% | 446,00 |
| 22.10.2024 | 68,55 | 68,94 | 68,05 | 68,85 | 0,26% | 40,00 |
| 18.10.2024 | 68,06 | 68,67 | 68,06 | 68,67 | 0,39% | 150,00 |
| 17.10.2024 | 67,64 | 68,69 | 67,64 | 68,40 | 0,96% | - |
| 16.10.2024 | 66,68 | 67,84 | 66,68 | 67,75 | 0,71% | 70,00 |
| 15.10.2024 | 66,53 | 67,27 | 66,53 | 67,27 | 1,68% | 60,00 |
| 14.10.2024 | 65,29 | 66,16 | 65,29 | 66,16 | 1,33% | 10,00 |
| 11.10.2024 | 65,38 | 65,38 | 65,29 | 65,29 | -0,27% | - |
| 10.10.2024 | 65,90 | 65,90 | 65,47 | 65,47 | -1,12% | - |
| 09.10.2024 | 65,42 | 66,21 | 65,42 | 66,21 | 0,78% | 20,00 |
| 08.10.2024 | 64,23 | 65,70 | 64,23 | 65,70 | 1,89% | - |
| 07.10.2024 | 65,99 | 65,99 | 64,48 | 64,48 | -1,45% | 16,00 |
| 04.10.2024 | 66,02 | 66,02 | 65,43 | 65,43 | -0,49% | - |
| 03.10.2024 | 65,79 | 65,79 | 65,70 | 65,75 | 0,24% | - |
| 02.10.2024 | 65,59 | 65,59 | 65,59 | 65,59 | -0,41% | - |
| 01.10.2024 | 65,19 | 65,95 | 65,19 | 65,86 | 1,37% | 319,00 |
| 27.09.2024 | 65,24 | 65,24 | 64,95 | 64,97 | 0,28% | - |
| 26.09.2024 | 65,68 | 65,68 | 64,79 | 64,79 | -1,40% | - |
| 25.09.2024 | 66,28 | 66,28 | 65,56 | 65,71 | -1,20% | - |
| 23.09.2024 | 66,40 | 67,01 | 66,40 | 66,51 | 0,26% | - |
| 20.09.2024 | 66,20 | 66,34 | 66,20 | 66,34 | -0,14% | - |
| 19.09.2024 | 65,58 | 66,43 | 65,58 | 66,43 | 1,40% | - |
| 18.09.2024 | 65,16 | 65,53 | 65,16 | 65,51 | 0,61% | 16,00 |
| 17.09.2024 | 65,55 | 65,55 | 65,11 | 65,11 | -0,99% | - |
| 16.09.2024 | 65,64 | 65,94 | 65,64 | 65,76 | 0,20% | - |
| 13.09.2024 | 64,96 | 65,63 | 64,96 | 65,63 | 0,34% | - |
| 12.09.2024 | 65,28 | 65,41 | 65,27 | 65,41 | 0,46% | - |
| 11.09.2024 | 64,53 | 65,28 | 64,53 | 65,11 | 0,71% | 50,00 |
| 10.09.2024 | 64,65 | 64,65 | 64,65 | 64,65 | 0,36% | - |
| 06.09.2024 | 65,76 | 65,76 | 64,29 | 64,42 | -2,50% | 200,00 |
| 05.09.2024 | 66,07 | 66,07 | 66,07 | 66,07 | 0,35% | - |
| 04.09.2024 | 64,07 | 65,84 | 64,07 | 65,84 | 2,41% | 125,00 |
| 03.09.2024 | 65,27 | 65,27 | 64,29 | 64,29 | -2,01% | - |
| 02.09.2024 | 65,19 | 65,61 | 65,11 | 65,61 | 2,12% | 400,00 |
| 30.08.2024 | 64,25 | 64,25 | 64,25 | 64,25 | 0,28% | - |
| 29.08.2024 | 63,61 | 64,43 | 63,61 | 64,07 | 1,15% | - |
| 27.08.2024 | 62,92 | 63,50 | 62,92 | 63,34 | 0,49% | - |
| 26.08.2024 | 62,63 | 63,03 | 62,63 | 63,03 | 0,83% | 10,00 |
| 23.08.2024 | 63,31 | 63,31 | 62,51 | 62,51 | -0,83% | - |
| 22.08.2024 | 63,03 | 63,38 | 63,03 | 63,03 | 0,29% | - |
| 21.08.2024 | 62,80 | 62,85 | 62,80 | 62,85 | -0,08% | - |
| 20.08.2024 | 62,90 | 62,90 | 62,90 | 62,90 | 0,11% | - |
| 19.08.2024 | 62,91 | 63,07 | 62,83 | 62,83 | -1,10% | - |
| 16.08.2024 | 63,53 | 63,53 | 63,53 | 63,53 | 0,24% | - |
| 15.08.2024 | 62,81 | 63,38 | 62,81 | 63,38 | 0,86% | - |
| 14.08.2024 | 62,46 | 62,86 | 62,46 | 62,84 | 0,72% | - |
| 13.08.2024 | 61,97 | 62,39 | 61,97 | 62,39 | -0,19% | - |
| 12.08.2024 | 62,10 | 62,51 | 62,08 | 62,51 | 0,60% | 82,00 |
| 09.08.2024 | 62,09 | 62,67 | 62,09 | 62,14 | 2,25% | 105,00 |
| 08.08.2024 | 60,77 | 60,77 | 60,77 | 60,77 | -0,69% | - |
| 07.08.2024 | 60,87 | 61,71 | 60,87 | 61,19 | 0,39% | - |
| 06.08.2024 | 59,23 | 60,95 | 59,23 | 60,95 | 2,04% | - |
| 05.08.2024 | 58,03 | 59,73 | 58,03 | 59,73 | -3,18% | 20,00 |
| 02.08.2024 | 61,69 | 61,69 | 61,69 | 61,69 | -0,84% | - |
| 01.08.2024 | 62,21 | 62,21 | 62,21 | 62,21 | -2,37% | - |
| 31.07.2024 | 63,72 | 63,72 | 63,72 | 63,72 | 1,37% | - |
| 30.07.2024 | 62,86 | 62,86 | 62,86 | 62,86 | 4,23% | - |
| 29.07.2024 | 60,31 | 60,31 | 60,31 | 60,31 | -2,36% | - |