94,660$
-0,78%
Echtzeit-Aktienkurs Nasdaq Inc.
Bid:
Ask:
Aktienkurse zur Nasdaq Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2025 | 88,67 | 88,78 | 87,75 | 88,05 | -0,08% | 2.885.805,00 |
| 24.06.2025 | 87,33 | 88,44 | 87,16 | 88,12 | 1,60% | 3.628.343,00 |
| 23.06.2025 | 86,20 | 87,15 | 85,87 | 86,73 | 0,73% | 3.940.450,00 |
| 20.06.2025 | 86,77 | 87,08 | 85,82 | 86,10 | -0,31% | 4.502.844,00 |
| 18.06.2025 | 85,97 | 86,93 | 85,53 | 86,37 | 0,49% | 3.162.133,00 |
| 17.06.2025 | 86,30 | 86,84 | 85,70 | 85,95 | -0,84% | 4.647.339,00 |
| 16.06.2025 | 85,72 | 86,85 | 85,44 | 86,68 | 1,27% | 3.833.617,00 |
| 13.06.2025 | 85,98 | 86,36 | 85,15 | 85,59 | -1,51% | 3.149.374,00 |
| 12.06.2025 | 86,60 | 87,17 | 85,94 | 86,90 | 0,13% | 2.918.832,00 |
| 11.06.2025 | 86,00 | 87,50 | 85,70 | 86,79 | 0,84% | 3.624.458,00 |
| 10.06.2025 | 85,50 | 86,11 | 85,28 | 86,07 | 0,49% | 3.361.775,00 |
| 09.06.2025 | 85,61 | 85,90 | 84,85 | 85,65 | 0,05% | 3.923.454,00 |
| 06.06.2025 | 84,73 | 85,72 | 84,52 | 85,61 | 1,92% | 2.971.609,00 |
| 05.06.2025 | 84,07 | 84,15 | 83,33 | 84,00 | 0,16% | 3.385.923,00 |
| 04.06.2025 | 83,90 | 84,45 | 83,80 | 83,87 | 0,07% | 2.784.405,00 |
| 03.06.2025 | 84,00 | 84,24 | 83,17 | 83,81 | -0,23% | 3.433.605,00 |
| 02.06.2025 | 83,28 | 84,03 | 82,72 | 84,00 | 0,55% | 1.941.982,00 |
| 30.05.2025 | 83,28 | 83,77 | 82,74 | 83,54 | 0,19% | 4.804.266,00 |
| 29.05.2025 | 82,83 | 83,52 | 82,52 | 83,38 | 1,01% | 3.610.502,00 |
| 28.05.2025 | 83,10 | 83,14 | 82,42 | 82,55 | -0,61% | 2.035.876,00 |
| 27.05.2025 | 82,27 | 83,31 | 81,87 | 83,06 | 1,57% | 3.853.699,00 |
| 23.05.2025 | 80,19 | 82,31 | 80,00 | 81,78 | 0,70% | 3.860.017,00 |
| 22.05.2025 | 80,56 | 81,56 | 80,37 | 81,21 | 0,71% | 2.655.732,00 |
| 21.05.2025 | 81,33 | 81,95 | 80,52 | 80,64 | -1,45% | 3.337.031,00 |
| 20.05.2025 | 81,48 | 81,98 | 81,38 | 81,83 | -0,16% | 2.071.733,00 |
| 19.05.2025 | 81,24 | 82,27 | 81,00 | 81,96 | 0,07% | 3.293.089,00 |
| 16.05.2025 | 81,45 | 81,90 | 80,95 | 81,90 | 0,76% | 5.145.241,00 |
| 15.05.2025 | 80,70 | 81,44 | 80,51 | 81,28 | 0,27% | 4.587.177,00 |
| 14.05.2025 | 81,22 | 81,40 | 80,45 | 81,06 | -0,63% | 11.221.719,00 |
| 13.05.2025 | 81,01 | 82,20 | 80,76 | 81,57 | 1,02% | 4.066.376,00 |
| 12.05.2025 | 81,52 | 81,54 | 79,66 | 80,75 | 1,94% | 6.424.406,00 |
| 09.05.2025 | 79,10 | 79,74 | 78,84 | 79,21 | 0,27% | 3.913.977,00 |
| 08.05.2025 | 79,83 | 80,29 | 78,29 | 79,00 | 0,55% | 10.938.803,00 |
| 07.05.2025 | 78,25 | 79,08 | 78,10 | 78,57 | 0,63% | 2.129.862,00 |
| 06.05.2025 | 77,46 | 78,47 | 77,30 | 78,08 | -0,14% | 1.282.529,00 |
| 05.05.2025 | 77,60 | 78,58 | 77,33 | 78,19 | 0,01% | 1.734.644,00 |
| 02.05.2025 | 77,09 | 78,35 | 76,86 | 78,18 | 2,68% | 2.353.199,00 |
| 01.05.2025 | 75,93 | 77,20 | 75,54 | 76,14 | -0,09% | 3.005.518,00 |
| 30.04.2025 | 74,83 | 76,41 | 74,11 | 76,21 | 0,36% | 2.912.772,00 |
| 29.04.2025 | 75,18 | 76,14 | 74,48 | 75,94 | 1,12% | 1.791.954,00 |
| 28.04.2025 | 75,59 | 75,94 | 74,51 | 75,10 | -0,35% | 2.842.435,00 |
| 25.04.2025 | 74,81 | 75,53 | 74,30 | 75,36 | 0,83% | 2.810.689,00 |
| 24.04.2025 | 72,10 | 74,91 | 71,98 | 74,74 | 1,69% | 4.057.165,00 |
| 23.04.2025 | 74,04 | 75,26 | 73,05 | 73,50 | 1,11% | 3.495.973,00 |
| 22.04.2025 | 71,76 | 72,88 | 71,57 | 72,69 | 2,87% | 2.402.623,00 |
| 21.04.2025 | 71,51 | 71,80 | 69,88 | 70,66 | -2,11% | 2.307.144,00 |
| 17.04.2025 | 71,71 | 73,20 | 71,69 | 72,18 | 0,68% | 2.613.209,00 |
| 16.04.2025 | 72,44 | 73,05 | 71,49 | 71,69 | -2,02% | 2.421.620,00 |
| 15.04.2025 | 72,95 | 73,82 | 72,72 | 73,17 | 0,54% | 1.607.765,00 |
| 14.04.2025 | 72,52 | 73,43 | 72,25 | 72,78 | 1,75% | 2.737.932,00 |
| 11.04.2025 | 69,98 | 71,68 | 69,44 | 71,53 | 1,75% | 4.136.822,00 |
| 10.04.2025 | 70,63 | 71,12 | 68,00 | 70,30 | -2,35% | 5.698.086,00 |
| 09.04.2025 | 66,12 | 72,50 | 65,70 | 71,99 | 8,42% | 8.492.760,00 |
| 08.04.2025 | 69,58 | 69,82 | 65,83 | 66,40 | -1,98% | 6.888.651,00 |
| 07.04.2025 | 66,39 | 70,51 | 64,84 | 67,74 | -0,75% | 6.744.514,00 |
| 04.04.2025 | 71,81 | 72,52 | 68,17 | 68,25 | -7,51% | 5.614.989,00 |
| 03.04.2025 | 74,94 | 76,33 | 73,64 | 73,79 | -5,76% | 3.600.920,00 |
| 02.04.2025 | 75,67 | 78,40 | 75,37 | 78,30 | 2,97% | 3.091.735,00 |
| 01.04.2025 | 75,71 | 76,61 | 75,22 | 76,04 | 0,24% | 2.530.752,00 |
| 31.03.2025 | 74,15 | 76,03 | 73,95 | 75,86 | 1,27% | 4.035.573,00 |
| 28.03.2025 | 76,14 | 76,50 | 74,74 | 74,91 | -1,90% | 2.989.229,00 |
| 27.03.2025 | 77,00 | 77,59 | 76,31 | 76,36 | -1,51% | 2.534.634,00 |
| 26.03.2025 | 77,67 | 78,29 | 77,11 | 77,53 | -0,18% | 2.141.945,00 |
| 25.03.2025 | 77,85 | 78,22 | 77,27 | 77,67 | 0,34% | 1.677.468,00 |