64,845€
-0,07%
Echtzeit-Aktienkurs Nasdaq Inc.
Bid:
Ask:
Aktienkurse zur Nasdaq Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2024 | 64,80 | 65,46 | 64,70 | 64,84 | -0,12% | - |
| 09.09.2024 | 65,13 | 66,04 | 64,74 | 64,92 | -0,01% | - |
| 06.09.2024 | 66,03 | 66,63 | 64,29 | 64,93 | -1,82% | 600,00 |
| 05.09.2024 | 66,24 | 66,80 | 65,44 | 66,13 | -0,32% | - |
| 04.09.2024 | 64,36 | 67,08 | 64,27 | 66,35 | 2,65% | 200,00 |
| 03.09.2024 | 65,51 | 65,76 | 64,36 | 64,63 | -1,61% | - |
| 02.09.2024 | 65,53 | 65,69 | 65,30 | 65,69 | 0,67% | 400,00 |
| 30.08.2024 | 64,45 | 65,25 | 63,20 | 65,25 | 1,84% | - |
| 29.08.2024 | 63,89 | 64,75 | 63,87 | 64,07 | 0,40% | - |
| 28.08.2024 | 63,73 | 64,17 | 63,61 | 63,82 | 0,40% | 90,00 |
| 27.08.2024 | 63,20 | 63,71 | 63,11 | 63,56 | 0,49% | - |
| 26.08.2024 | 62,79 | 63,43 | 62,65 | 63,25 | 0,63% | 50,00 |
| 23.08.2024 | 63,59 | 63,88 | 62,40 | 62,86 | -1,12% | - |
| 22.08.2024 | 63,16 | 63,59 | 62,93 | 63,57 | 0,97% | - |
| 21.08.2024 | 63,08 | 63,33 | 62,83 | 62,96 | -0,06% | - |
| 20.08.2024 | 63,18 | 63,56 | 62,64 | 63,00 | -0,21% | - |
| 19.08.2024 | 63,19 | 63,46 | 62,91 | 63,13 | -0,30% | - |
| 16.08.2024 | 63,53 | 63,92 | 63,09 | 63,32 | -0,40% | - |
| 15.08.2024 | 63,09 | 63,83 | 62,64 | 63,57 | 0,99% | - |
| 14.08.2024 | 62,73 | 63,11 | 62,37 | 62,95 | 0,39% | - |
| 13.08.2024 | 62,26 | 62,70 | 61,91 | 62,70 | 0,86% | - |
| 12.08.2024 | 62,37 | 62,64 | 61,85 | 62,17 | -0,26% | 162,00 |
| 09.08.2024 | 62,34 | 62,55 | 61,77 | 62,33 | -0,01% | 105,00 |
| 08.08.2024 | 60,93 | 62,37 | 60,70 | 62,33 | 1,93% | - |
| 07.08.2024 | 60,92 | 61,87 | 60,52 | 61,15 | 0,97% | - |
| 06.08.2024 | 59,51 | 61,23 | 53,97 | 60,57 | 3,05% | - |
| 05.08.2024 | 60,62 | 60,74 | 58,04 | 58,78 | -4,06% | 20,00 |
| 02.08.2024 | 62,00 | 62,16 | 60,66 | 61,26 | -1,77% | - |
| 01.08.2024 | 62,22 | 63,46 | 62,17 | 62,37 | -0,24% | - |
| 31.07.2024 | 63,58 | 64,06 | 62,52 | 62,52 | -2,25% | - |
| 30.07.2024 | 62,80 | 64,83 | 62,63 | 63,96 | 1,90% | - |
| 29.07.2024 | 60,74 | 63,21 | 59,45 | 62,76 | 1,60% | - |
| 26.07.2024 | 62,03 | 62,60 | 61,01 | 61,77 | -0,35% | - |
| 25.07.2024 | 57,67 | 62,43 | 57,21 | 61,99 | 7,15% | 70,00 |
| 24.07.2024 | 58,17 | 58,50 | 57,60 | 57,85 | -0,56% | - |
| 23.07.2024 | 57,83 | 58,47 | 57,66 | 58,18 | 0,44% | - |
| 22.07.2024 | 57,45 | 58,09 | 57,12 | 57,92 | 0,79% | 200,00 |
| 19.07.2024 | 57,43 | 57,95 | 55,47 | 57,47 | 0,19% | - |
| 18.07.2024 | 58,14 | 58,30 | 57,31 | 57,36 | -1,19% | - |
| 17.07.2024 | 58,14 | 58,15 | 57,23 | 58,05 | -0,03% | - |
| 16.07.2024 | 57,91 | 58,44 | 57,62 | 58,07 | 0,48% | 640,00 |
| 15.07.2024 | 57,50 | 57,91 | 57,36 | 57,79 | 0,53% | - |
| 12.07.2024 | 57,32 | 57,86 | 57,02 | 57,48 | 0,36% | 400,00 |
| 11.07.2024 | 56,92 | 57,68 | 56,71 | 57,28 | 0,64% | - |
| 10.07.2024 | 56,18 | 56,94 | 56,16 | 56,91 | 1,22% | - |
| 09.07.2024 | 55,90 | 56,43 | 55,82 | 56,23 | 0,70% | - |
| 08.07.2024 | 55,57 | 56,17 | 55,57 | 55,84 | 0,23% | 4,00 |
| 05.07.2024 | 55,38 | 55,98 | 55,30 | 55,71 | 0,63% | 40,00 |
| 04.07.2024 | 55,50 | 55,74 | 55,34 | 55,36 | -0,20% | - |
| 03.07.2024 | 55,84 | 56,16 | 55,33 | 55,47 | -0,60% | - |
| 02.07.2024 | 55,40 | 56,22 | 55,23 | 55,80 | 0,74% | - |
| 01.07.2024 | 56,06 | 56,88 | 54,88 | 55,39 | -1,56% | - |
| 28.06.2024 | 56,26 | 56,65 | 55,71 | 56,27 | 0,08% | - |
| 27.06.2024 | 55,83 | 56,57 | 55,48 | 56,22 | 0,45% | 35,00 |
| 26.06.2024 | 55,98 | 56,24 | 55,77 | 55,97 | 0,05% | - |
| 25.06.2024 | 56,04 | 56,26 | 55,77 | 55,94 | -0,10% | - |
| 24.06.2024 | 56,28 | 56,96 | 55,84 | 56,00 | -0,61% | 200,00 |
| 21.06.2024 | 55,29 | 56,40 | 54,93 | 56,34 | 1,87% | - |
| 20.06.2024 | 54,92 | 55,35 | 54,41 | 55,31 | 0,93% | - |
| 19.06.2024 | 54,91 | 55,96 | 54,80 | 54,80 | -0,20% | - |
| 18.06.2024 | 54,74 | 55,18 | 54,24 | 54,91 | 0,55% | 41,00 |
| 17.06.2024 | 54,85 | 55,05 | 54,38 | 54,61 | -0,27% | - |
| 14.06.2024 | 54,93 | 60,09 | 41,41 | 54,76 | -0,32% | 60,00 |
| 13.06.2024 | 55,07 | 58,63 | 52,02 | 54,93 | -0,33% | - |
| 12.06.2024 | 55,03 | 55,23 | 52,02 | 55,11 | 0,33% | - |
| 11.06.2024 | 55,01 | 55,25 | 54,68 | 54,93 | -0,34% | - |
| 10.06.2024 | 54,68 | 55,38 | 54,29 | 55,12 | 1,33% | - |
| 07.06.2024 | 54,47 | 54,89 | 54,03 | 54,40 | -0,04% | - |
| 06.06.2024 | 54,84 | 55,13 | 54,33 | 54,42 | -0,87% | - |
| 05.06.2024 | 54,77 | 55,08 | 54,15 | 54,89 | 0,46% | 21,00 |
| 04.06.2024 | 53,79 | 54,71 | 53,69 | 54,64 | 1,40% | - |
| 03.06.2024 | 54,54 | 54,68 | 53,55 | 53,89 | -0,99% | 30,00 |
| 31.05.2024 | 54,66 | 55,01 | 53,98 | 54,43 | -0,17% | - |
| 30.05.2024 | 54,97 | 55,52 | 54,36 | 54,52 | -1,62% | - |
| 29.05.2024 | 55,25 | 56,09 | 54,83 | 55,42 | 0,00% | - |
| 28.05.2024 | 57,28 | 57,42 | 55,30 | 55,42 | -3,46% | - |
| 27.05.2024 | 57,47 | 57,48 | 57,22 | 57,41 | 0,08% | 150,00 |
| 24.05.2024 | 56,93 | 57,58 | 56,83 | 57,36 | 0,80% | 50,00 |
| 23.05.2024 | 57,70 | 57,81 | 56,87 | 56,91 | -1,36% | - |
| 22.05.2024 | 57,51 | 57,90 | 57,36 | 57,69 | 0,35% | - |
| 21.05.2024 | 57,42 | 57,89 | 56,71 | 57,49 | 0,03% | 280,00 |
| 20.05.2024 | 57,69 | 57,90 | 57,37 | 57,48 | -0,43% | 20,00 |
| 17.05.2024 | 57,30 | 57,73 | 56,95 | 57,73 | 0,83% | 42,00 |
| 16.05.2024 | 56,42 | 57,70 | 56,32 | 57,25 | 1,56% | - |
| 15.05.2024 | 55,84 | 56,61 | 55,48 | 56,37 | 0,93% | - |
| 14.05.2024 | 56,22 | 56,72 | 55,64 | 55,85 | -0,63% | - |
| 13.05.2024 | 55,87 | 57,17 | 55,87 | 56,21 | -0,18% | 150,00 |
| 10.05.2024 | 56,05 | 56,34 | 55,75 | 56,31 | 0,86% | 6,00 |
| 09.05.2024 | 55,71 | 56,10 | 55,60 | 55,83 | 0,12% | - |
| 08.05.2024 | 56,75 | 56,76 | 55,24 | 55,76 | -1,47% | 78,00 |
| 07.05.2024 | 57,22 | 58,26 | 56,57 | 56,59 | -1,15% | - |
| 06.05.2024 | 56,58 | 57,25 | 56,26 | 57,25 | 1,21% | - |
| 03.05.2024 | 56,29 | 56,77 | 55,40 | 56,57 | 0,99% | 30,00 |
| 02.05.2024 | 55,83 | 56,34 | 55,60 | 56,01 | -0,16% | - |
| 30.04.2024 | 56,11 | 56,55 | 55,72 | 56,10 | 0,15% | - |
| 29.04.2024 | 56,22 | 56,91 | 55,76 | 56,02 | -0,12% | 120,00 |
| 26.04.2024 | 56,31 | 56,76 | 55,51 | 56,08 | -0,21% | - |
| 25.04.2024 | 57,29 | 57,47 | 54,33 | 56,20 | -2,23% | 6,00 |
| 24.04.2024 | 56,92 | 57,57 | 56,67 | 57,48 | 0,69% | 50,00 |
| 23.04.2024 | 57,42 | 57,59 | 56,89 | 57,09 | -0,67% | 175,00 |