87,522$
0,11%
Echtzeit-Aktienkurs Nasdaq Inc.
Bid:
Ask:
Aktienkurse zur Nasdaq Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 87,17 | 87,39 | 86,26 | 87,39 | -0,05% | - |
| 13.11.2025 | 88,29 | 88,60 | 87,34 | 87,43 | -1,51% | 1.677.901,00 |
| 12.11.2025 | 87,83 | 89,19 | 87,73 | 88,77 | 1,07% | 1.713.542,00 |
| 11.11.2025 | 87,89 | 88,23 | 87,70 | 87,83 | 0,01% | 1.493.100,00 |
| 10.11.2025 | 87,20 | 88,30 | 86,83 | 87,82 | 0,66% | 2.084.797,00 |
| 07.11.2025 | 86,08 | 87,68 | 86,08 | 87,24 | 1,22% | 3.431.297,00 |
| 06.11.2025 | 85,30 | 86,59 | 85,02 | 86,19 | 0,74% | 2.770.279,00 |
| 05.11.2025 | 85,66 | 86,22 | 85,37 | 85,56 | -0,36% | 2.563.630,00 |
| 04.11.2025 | 86,28 | 86,55 | 85,53 | 85,87 | -0,60% | 1.756.912,00 |
| 03.11.2025 | 85,40 | 86,64 | 85,03 | 86,39 | 1,05% | 2.919.356,00 |
| 31.10.2025 | 85,53 | 86,39 | 85,28 | 85,49 | -0,20% | 2.817.203,00 |
| 30.10.2025 | 85,58 | 86,33 | 85,42 | 85,66 | 0,28% | 2.305.958,00 |
| 29.10.2025 | 87,20 | 87,46 | 85,15 | 85,42 | -2,89% | 4.356.332,00 |
| 28.10.2025 | 88,78 | 89,31 | 87,87 | 87,96 | -0,92% | 2.663.194,00 |
| 27.10.2025 | 88,95 | 89,14 | 88,14 | 88,78 | 0,38% | 3.349.088,00 |
| 24.10.2025 | 89,35 | 89,69 | 88,17 | 88,44 | -0,45% | 2.756.716,00 |
| 23.10.2025 | 88,56 | 88,97 | 87,88 | 88,84 | 1,62% | 3.079.568,00 |
| 22.10.2025 | 90,08 | 90,31 | 87,33 | 87,42 | -3,22% | 4.663.710,00 |
| 21.10.2025 | 90,50 | 92,92 | 90,11 | 90,33 | 1,65% | 4.339.323,00 |
| 20.10.2025 | 89,28 | 89,81 | 88,77 | 88,86 | 0,23% | 3.107.403,00 |
| 17.10.2025 | 87,78 | 88,74 | 87,48 | 88,66 | 0,81% | - |
| 16.10.2025 | 89,77 | 90,00 | 87,47 | 87,94 | -1,87% | 2.215.059,00 |
| 15.10.2025 | 90,06 | 90,65 | 89,01 | 89,62 | 0,09% | 1.895.424,00 |
| 14.10.2025 | 88,93 | 90,17 | 88,92 | 89,54 | 0,17% | 2.493.109,00 |
| 13.10.2025 | 89,36 | 89,87 | 88,75 | 89,39 | 0,55% | 1.975.637,00 |
| 10.10.2025 | 91,40 | 91,96 | 88,85 | 88,90 | -2,74% | 3.339.837,00 |
| 09.10.2025 | 90,43 | 91,47 | 89,77 | 91,40 | 1,70% | 3.239.384,00 |
| 08.10.2025 | 89,14 | 90,06 | 87,64 | 89,87 | 1,62% | 3.688.714,00 |
| 07.10.2025 | 88,61 | 88,74 | 87,54 | 88,44 | 0,31% | 2.504.751,00 |
| 06.10.2025 | 87,86 | 88,36 | 87,50 | 88,17 | 0,64% | 3.519.910,00 |
| 03.10.2025 | 87,11 | 88,16 | 87,06 | 87,61 | 0,31% | 3.626.092,00 |
| 02.10.2025 | 86,83 | 87,43 | 86,45 | 87,34 | 0,49% | 3.068.132,00 |
| 01.10.2025 | 88,22 | 88,47 | 86,70 | 86,91 | -1,74% | 5.350.645,00 |
| 30.09.2025 | 88,65 | 89,04 | 87,96 | 88,45 | -0,29% | 4.222.836,00 |
| 29.09.2025 | 87,80 | 89,28 | 87,20 | 88,71 | 1,37% | 3.887.910,00 |
| 26.09.2025 | 87,07 | 87,60 | 86,90 | 87,51 | 0,90% | 2.432.689,00 |
| 25.09.2025 | 86,72 | 87,67 | 86,47 | 86,73 | -0,48% | 2.799.137,00 |
| 24.09.2025 | 88,43 | 89,13 | 87,05 | 87,15 | -1,46% | 4.254.571,00 |
| 23.09.2025 | 89,71 | 89,92 | 87,52 | 88,44 | -1,66% | 4.622.439,00 |
| 22.09.2025 | 89,53 | 90,43 | 89,25 | 89,93 | 0,40% | 4.242.762,00 |
| 19.09.2025 | 89,22 | 89,93 | 88,67 | 89,57 | 0,79% | 13.438.557,00 |
| 18.09.2025 | 93,25 | 93,89 | 88,63 | 88,87 | -4,54% | 9.834.748,00 |
| 17.09.2025 | 92,80 | 94,05 | 92,55 | 93,10 | 0,61% | 3.168.460,00 |
| 16.09.2025 | 93,00 | 93,17 | 92,43 | 92,54 | -0,34% | 5.223.955,00 |
| 15.09.2025 | 94,16 | 94,31 | 92,73 | 92,86 | -1,16% | 4.971.425,00 |
| 12.09.2025 | 95,74 | 96,14 | 93,89 | 93,95 | -2,01% | 2.948.467,00 |
| 11.09.2025 | 94,72 | 96,16 | 94,70 | 95,88 | 1,29% | 2.878.977,00 |
| 10.09.2025 | 94,91 | 95,86 | 94,23 | 94,66 | -0,23% | 2.466.008,00 |
| 09.09.2025 | 95,12 | 95,37 | 94,70 | 94,88 | -0,12% | 2.653.899,00 |
| 08.09.2025 | 93,83 | 95,05 | 93,50 | 94,99 | 1,62% | 3.879.272,00 |
| 05.09.2025 | 94,52 | 94,80 | 92,12 | 93,48 | -0,87% | 3.771.446,00 |
| 04.09.2025 | 94,06 | 94,40 | 93,66 | 94,30 | 0,57% | 3.693.440,00 |
| 03.09.2025 | 93,59 | 93,90 | 92,87 | 93,77 | 0,19% | 1.831.772,00 |
| 02.09.2025 | 93,27 | 94,38 | 92,90 | 93,59 | -1,21% | 3.109.058,00 |
| 29.08.2025 | 95,38 | 95,75 | 94,41 | 94,74 | -0,52% | 1.742.393,00 |
| 28.08.2025 | 94,93 | 95,32 | 94,37 | 95,24 | 0,42% | 2.018.485,00 |
| 27.08.2025 | 94,60 | 95,29 | 94,50 | 94,84 | -0,06% | 1.967.818,00 |
| 26.08.2025 | 94,16 | 95,15 | 94,05 | 94,90 | 0,61% | 3.019.816,00 |
| 25.08.2025 | 94,62 | 95,10 | 94,22 | 94,32 | -0,45% | 1.685.247,00 |
| 22.08.2025 | 94,30 | 95,45 | 94,30 | 94,75 | 0,84% | 2.038.535,00 |
| 21.08.2025 | 94,19 | 94,58 | 93,92 | 93,96 | -0,57% | 1.770.298,00 |
| 20.08.2025 | 93,85 | 94,58 | 93,28 | 94,50 | 0,71% | 2.364.727,00 |
| 19.08.2025 | 94,21 | 94,57 | 93,40 | 93,83 | -0,54% | 2.594.146,00 |
| 18.08.2025 | 94,68 | 94,93 | 93,86 | 94,34 | -0,36% | 2.801.887,00 |
| 15.08.2025 | 95,52 | 95,52 | 94,55 | 94,68 | -0,75% | 2.898.963,00 |
| 14.08.2025 | 95,69 | 96,31 | 95,14 | 95,40 | -0,18% | 2.459.401,00 |
| 13.08.2025 | 96,51 | 96,70 | 94,97 | 95,57 | -0,58% | 3.514.890,00 |
| 12.08.2025 | 97,19 | 97,44 | 95,60 | 96,13 | -0,84% | 3.515.775,00 |
| 11.08.2025 | 96,92 | 97,63 | 96,76 | 96,94 | 0,09% | 2.126.546,00 |
| 08.08.2025 | 96,94 | 97,47 | 96,52 | 96,85 | 0,41% | 2.570.206,00 |
| 07.08.2025 | 97,32 | 97,35 | 96,34 | 96,45 | -0,11% | 2.792.059,00 |
| 06.08.2025 | 96,62 | 96,70 | 95,69 | 96,56 | 0,23% | 2.352.620,00 |
| 05.08.2025 | 97,04 | 97,22 | 95,48 | 96,34 | -0,59% | 4.212.814,00 |
| 04.08.2025 | 95,50 | 96,94 | 95,14 | 96,91 | 1,83% | 2.328.223,00 |
| 01.08.2025 | 95,53 | 95,53 | 93,69 | 95,17 | -1,09% | 2.846.050,00 |
| 31.07.2025 | 96,10 | 97,07 | 95,76 | 96,22 | 0,24% | 3.449.634,00 |
| 30.07.2025 | 96,03 | 96,61 | 95,63 | 95,99 | 0,17% | 3.244.997,00 |
| 29.07.2025 | 95,44 | 95,89 | 95,17 | 95,83 | 0,73% | 3.517.403,00 |
| 28.07.2025 | 94,98 | 95,55 | 94,55 | 95,14 | 0,32% | 5.124.097,00 |
| 25.07.2025 | 94,27 | 95,14 | 93,31 | 94,84 | 1,43% | 5.276.813,00 |
| 24.07.2025 | 89,75 | 95,49 | 89,60 | 93,50 | 5,91% | 8.382.038,00 |
| 23.07.2025 | 88,85 | 89,11 | 87,93 | 88,28 | -0,73% | 4.750.816,00 |
| 22.07.2025 | 89,16 | 89,39 | 88,23 | 88,93 | -0,35% | 2.455.830,00 |
| 21.07.2025 | 89,24 | 89,93 | 88,71 | 89,24 | -0,15% | 2.528.079,00 |
| 18.07.2025 | 90,64 | 90,69 | 86,36 | 89,37 | -0,64% | 7.142.416,00 |
| 17.07.2025 | 88,93 | 90,16 | 88,68 | 89,95 | 1,02% | 2.266.272,00 |
| 16.07.2025 | 88,72 | 89,12 | 87,60 | 89,04 | 0,69% | 2.140.558,00 |
| 15.07.2025 | 89,68 | 89,87 | 88,39 | 88,43 | -1,37% | 2.601.472,00 |
| 14.07.2025 | 89,40 | 89,83 | 89,18 | 89,66 | 0,28% | 2.104.760,00 |
| 11.07.2025 | 90,27 | 90,37 | 89,33 | 89,41 | -1,45% | 2.433.430,00 |
| 10.07.2025 | 89,83 | 90,84 | 89,73 | 90,73 | 1,00% | 3.097.439,00 |
| 09.07.2025 | 89,38 | 89,84 | 88,97 | 89,83 | 1,40% | 2.233.730,00 |
| 08.07.2025 | 90,60 | 90,81 | 88,50 | 88,59 | -2,16% | 3.246.901,00 |
| 07.07.2025 | 90,20 | 90,82 | 89,97 | 90,55 | 0,53% | 2.426.735,00 |
| 03.07.2025 | 89,69 | 90,35 | 89,50 | 90,07 | 0,61% | 1.433.250,00 |
| 02.07.2025 | 89,04 | 89,63 | 88,52 | 89,52 | 0,65% | 3.767.927,00 |
| 01.07.2025 | 89,24 | 89,43 | 88,17 | 88,94 | -0,54% | 3.058.449,00 |
| 30.06.2025 | 89,30 | 89,64 | 88,73 | 89,42 | 0,38% | 3.731.646,00 |
| 27.06.2025 | 88,74 | 89,48 | 88,30 | 89,08 | 0,78% | 5.368.183,00 |
| 26.06.2025 | 88,36 | 88,71 | 87,21 | 88,39 | 0,39% | 3.227.384,00 |