77,760€
-0,42%
Echtzeit-Aktienkurs Nasdaq Inc.
Bid:
Ask:
Aktienkurse zur Nasdaq Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.11.2024 | 71,62 | 72,56 | 71,62 | 72,56 | 0,85% | 8,00 |
| 06.11.2024 | 71,95 | 71,95 | 71,56 | 71,95 | 3,61% | - |
| 05.11.2024 | 68,53 | 69,44 | 68,53 | 69,44 | 1,48% | - |
| 04.11.2024 | 68,04 | 68,52 | 68,04 | 68,43 | -0,19% | - |
| 01.11.2024 | 67,86 | 68,71 | 67,86 | 68,56 | 0,76% | - |
| 31.10.2024 | 69,23 | 69,23 | 68,04 | 68,04 | -2,16% | - |
| 30.10.2024 | 69,93 | 69,93 | 69,54 | 69,54 | -0,44% | - |
| 29.10.2024 | 69,53 | 69,86 | 69,53 | 69,85 | 0,43% | 22,00 |
| 28.10.2024 | 69,43 | 69,55 | 69,23 | 69,55 | 0,67% | - |
| 25.10.2024 | 69,18 | 69,18 | 68,60 | 69,09 | -0,39% | 9,00 |
| 24.10.2024 | 68,54 | 69,36 | 68,41 | 69,36 | 1,36% | 50,00 |
| 23.10.2024 | 68,26 | 68,90 | 68,26 | 68,43 | -0,45% | 371,00 |
| 22.10.2024 | 68,24 | 68,74 | 68,24 | 68,74 | 0,10% | 10,00 |
| 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% | - |