82,900€
0,61%
Echtzeit-Aktienkurs Nasdaq Inc.
Bid:
Ask:
Aktienkurse zur Nasdaq Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 83,10 | 83,20 | 81,95 | 83,05 | 0,67% | - |
| 30.07.2026 | 83,50 | 83,75 | 81,05 | 82,50 | -1,14% | - |
| 29.07.2026 | 84,10 | 84,90 | 83,35 | 83,45 | -0,89% | 210,00 |
| 28.07.2026 | 82,20 | 84,90 | 82,20 | 84,20 | 2,06% | 190,00 |
| 27.07.2026 | 81,00 | 82,85 | 80,25 | 82,50 | 1,85% | 1.276,00 |
| 24.07.2026 | 79,45 | 81,70 | 79,45 | 81,00 | 1,95% | 225,00 |
| 23.07.2026 | 79,10 | 81,80 | 79,10 | 79,45 | -0,38% | - |
| 22.07.2026 | 79,05 | 80,50 | 78,85 | 79,75 | 0,76% | 4.200,00 |
| 21.07.2026 | 80,75 | 80,80 | 78,10 | 79,15 | -1,68% | - |
| 20.07.2026 | 80,00 | 81,45 | 79,85 | 80,50 | 0,50% | - |
| 17.07.2026 | 81,80 | 82,70 | 79,90 | 80,10 | -2,73% | 3.118,00 |
| 16.07.2026 | 79,65 | 83,30 | 79,20 | 82,35 | 3,58% | - |
| 15.07.2026 | 77,05 | 79,90 | 76,70 | 79,50 | 3,18% | 666,00 |
| 14.07.2026 | 78,20 | 78,25 | 76,40 | 77,05 | -1,66% | 480,00 |
| 13.07.2026 | 76,95 | 78,55 | 76,90 | 78,35 | 1,56% | - |
| 10.07.2026 | 76,35 | 78,20 | 75,90 | 77,15 | 0,78% | - |
| 09.07.2026 | 74,05 | 76,75 | 72,70 | 76,55 | 3,66% | 2.400,00 |
| 08.07.2026 | 75,50 | 75,50 | 73,65 | 73,85 | -2,38% | - |
| 07.07.2026 | 73,90 | 75,85 | 73,45 | 75,65 | 2,44% | - |
| 06.07.2026 | 73,90 | 74,85 | 72,90 | 73,85 | 0,14% | 264,00 |
| 03.07.2026 | 74,05 | 74,20 | 73,60 | 73,75 | -0,41% | 594,00 |
| 02.07.2026 | 72,65 | 74,25 | 72,30 | 74,05 | 1,93% | 440,00 |
| 01.07.2026 | 68,90 | 72,85 | 68,85 | 72,65 | 5,37% | - |
| 30.06.2026 | 67,55 | 69,45 | 67,20 | 68,95 | 2,45% | 84,00 |
| 29.06.2026 | 69,55 | 70,00 | 67,15 | 67,30 | -2,32% | - |
| 26.06.2026 | 68,05 | 69,85 | 68,05 | 68,90 | 0,95% | - |
| 25.06.2026 | 71,75 | 72,15 | 67,95 | 68,25 | -5,08% | - |
| 24.06.2026 | 72,50 | 73,50 | 71,65 | 71,90 | -0,76% | - |
| 23.06.2026 | 72,05 | 73,70 | 71,25 | 72,45 | 0,14% | 3.100,00 |
| 22.06.2026 | 72,10 | 72,75 | 71,25 | 72,35 | 0,49% | - |
| 19.06.2026 | 71,75 | 73,10 | 71,65 | 72,00 | 0,42% | - |
| 18.06.2026 | 73,00 | 73,75 | 70,85 | 71,70 | -1,04% | - |
| 17.06.2026 | 76,95 | 77,10 | 71,25 | 72,45 | -5,85% | 160,00 |
| 16.06.2026 | 78,65 | 79,90 | 75,40 | 76,95 | -2,04% | - |
| 15.06.2026 | 76,95 | 79,15 | 76,75 | 78,55 | 2,15% | 68,00 |
| 12.06.2026 | 74,75 | 76,90 | 74,65 | 76,90 | 2,67% | - |
| 11.06.2026 | 75,35 | 76,10 | 74,40 | 74,90 | -0,33% | 1.134,00 |
| 10.06.2026 | 75,65 | 76,00 | 74,95 | 75,15 | -0,92% | - |
| 09.06.2026 | 75,20 | 76,10 | 74,75 | 75,85 | 0,80% | 702,00 |
| 08.06.2026 | 75,80 | 76,80 | 74,65 | 75,25 | -0,66% | - |
| 05.06.2026 | 76,05 | 76,95 | 75,05 | 75,75 | -0,53% | - |
| 04.06.2026 | 74,75 | 77,30 | 74,75 | 76,15 | 1,74% | 520,00 |
| 03.06.2026 | 75,75 | 75,95 | 74,60 | 74,85 | -0,93% | 897,00 |
| 02.06.2026 | 79,45 | 80,05 | 74,75 | 75,55 | -5,27% | - |
| 01.06.2026 | 79,40 | 80,85 | 78,75 | 79,75 | 0,50% | - |
| 29.05.2026 | 78,40 | 80,25 | 77,85 | 79,35 | 1,54% | 525,00 |
| 28.05.2026 | 78,05 | 78,55 | 77,35 | 78,15 | 0,39% | - |
| 27.05.2026 | 78,15 | 78,50 | 77,30 | 77,85 | -0,38% | 4.330,00 |
| 26.05.2026 | 78,40 | 78,75 | 77,70 | 78,15 | -0,89% | - |
| 25.05.2026 | 78,80 | 78,95 | 77,50 | 78,85 | 0,57% | - |
| 22.05.2026 | 78,00 | 79,25 | 77,60 | 78,40 | 0,77% | - |
| 21.05.2026 | 77,10 | 78,05 | 76,70 | 77,80 | 0,45% | - |
| 20.05.2026 | 79,25 | 79,60 | 76,75 | 77,45 | -2,27% | - |
| 19.05.2026 | 79,50 | 80,70 | 79,20 | 79,25 | -0,25% | 1.050,00 |
| 18.05.2026 | 78,00 | 79,90 | 77,85 | 79,45 | 1,40% | - |
| 15.05.2026 | 77,90 | 78,95 | 77,50 | 78,35 | 0,51% | - |
| 14.05.2026 | 77,10 | 78,85 | 76,75 | 77,95 | 1,17% | 175,00 |
| 13.05.2026 | 76,25 | 77,25 | 75,15 | 77,05 | 1,05% | 354,00 |
| 12.05.2026 | 75,15 | 76,75 | 74,90 | 76,25 | 1,46% | 460,00 |
| 11.05.2026 | 75,45 | 75,55 | 74,45 | 75,15 | -0,40% | - |
| 08.05.2026 | 75,95 | 75,95 | 74,60 | 75,45 | -0,53% | - |
| 07.05.2026 | 76,05 | 76,30 | 75,35 | 75,85 | -0,13% | - |
| 06.05.2026 | 76,05 | 76,75 | 75,45 | 75,95 | -0,20% | 1.794,00 |
| 05.05.2026 | 77,25 | 78,45 | 74,70 | 76,10 | -2,50% | - |
| 04.05.2026 | 77,95 | 79,45 | 77,45 | 78,05 | -0,38% | - |
| 30.04.2026 | 77,75 | 78,55 | 76,90 | 78,35 | 0,13% | - |
| 29.04.2026 | 78,25 | 78,35 | 77,25 | 78,25 | 0,38% | - |
| 28.04.2026 | 77,25 | 78,15 | 76,65 | 77,95 | 1,04% | 1.024,00 |
| 27.04.2026 | 76,55 | 78,05 | 75,90 | 77,15 | 0,52% | 14.400,00 |
| 24.04.2026 | 74,45 | 76,90 | 74,20 | 76,75 | 3,09% | - |
| 23.04.2026 | 73,10 | 77,35 | 72,70 | 74,45 | 1,02% | 581,00 |
| 22.04.2026 | 74,90 | 75,50 | 72,50 | 73,70 | -1,40% | - |
| 21.04.2026 | 74,65 | 76,00 | 74,45 | 74,75 | 0,40% | 2.050,00 |
| 20.04.2026 | 74,75 | 75,70 | 74,15 | 74,45 | -1,13% | 3.440,00 |
| 17.04.2026 | 75,65 | 75,85 | 74,45 | 75,30 | -0,13% | 80,00 |
| 16.04.2026 | 75,10 | 75,80 | 74,50 | 75,40 | 0,47% | 4.093,00 |
| 15.04.2026 | 73,50 | 75,50 | 73,45 | 75,05 | 2,04% | - |
| 14.04.2026 | 73,15 | 74,10 | 73,10 | 73,55 | 0,41% | - |
| 13.04.2026 | 70,70 | 73,35 | 70,70 | 73,25 | 3,31% | - |
| 10.04.2026 | 72,05 | 72,80 | 70,10 | 70,90 | -1,46% | - |
| 09.04.2026 | 75,45 | 75,70 | 71,80 | 71,95 | -4,77% | - |
| 08.04.2026 | 75,65 | 76,10 | 74,50 | 75,55 | 1,34% | - |
| 07.04.2026 | 76,05 | 76,20 | 74,45 | 74,55 | -0,77% | - |
| 02.04.2026 | 72,95 | 75,32 | 72,74 | 75,13 | 2,23% | - |
| 01.04.2026 | 73,53 | 74,17 | 72,60 | 73,49 | 0,05% | 550,00 |
| 31.03.2026 | 73,47 | 74,10 | 72,59 | 73,46 | 0,80% | 675,00 |
| 30.03.2026 | 70,53 | 73,36 | 70,53 | 72,87 | 3,07% | - |
| 27.03.2026 | 72,98 | 72,99 | 70,38 | 70,70 | -2,94% | 60,00 |
| 26.03.2026 | 72,17 | 73,56 | 71,95 | 72,85 | 0,55% | - |
| 25.03.2026 | 72,87 | 73,91 | 71,97 | 72,45 | -0,45% | 5.032,00 |
| 24.03.2026 | 74,54 | 74,68 | 72,64 | 72,78 | -2,18% | - |
| 23.03.2026 | 73,90 | 76,25 | 73,69 | 74,40 | -0,42% | 195,00 |
| 20.03.2026 | 74,50 | 74,91 | 73,98 | 74,72 | 0,37% | - |
| 19.03.2026 | 74,61 | 74,73 | 73,42 | 74,44 | -0,11% | - |
| 18.03.2026 | 75,38 | 75,53 | 74,12 | 74,53 | -0,61% | - |
| 17.03.2026 | 74,42 | 75,79 | 74,29 | 74,99 | 0,52% | - |
| 16.03.2026 | 75,11 | 75,14 | 74,21 | 74,60 | -0,34% | 1.980,00 |
| 13.03.2026 | 73,10 | 75,20 | 72,86 | 74,85 | 2,49% | 775,00 |
| 12.03.2026 | 73,49 | 74,08 | 72,70 | 73,04 | -1,18% | - |
| 11.03.2026 | 76,04 | 76,42 | 72,25 | 73,91 | -2,58% | - |