81,064$
-1,79%
Echtzeit-Aktienkurs Nasdaq Inc.
Bid:
Ask:
Aktienkurse zur Nasdaq Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 82,81 | 82,86 | 80,96 | 81,07 | -1,78% | 2.156.133,00 |
| 20.02.2025 | 82,34 | 82,69 | 81,53 | 82,54 | -0,06% | 1.790.356,00 |
| 19.02.2025 | 81,52 | 82,71 | 81,15 | 82,59 | 1,66% | 2.233.533,00 |
| 18.02.2025 | 81,20 | 81,49 | 80,74 | 81,24 | 0,37% | 1.854.216,00 |
| 17.02.2025 | 81,13 | 81,71 | 80,77 | 80,94 | 0,04% | - |
| 14.02.2025 | 81,84 | 82,21 | 80,87 | 80,91 | -0,95% | 2.012.044,00 |
| 13.02.2025 | 80,14 | 81,82 | 80,14 | 81,69 | 2,21% | 1.883.584,00 |
| 12.02.2025 | 79,57 | 80,42 | 79,25 | 79,92 | -0,46% | 2.682.415,00 |
| 11.02.2025 | 80,84 | 81,12 | 79,65 | 80,29 | -1,13% | 2.498.015,00 |
| 10.02.2025 | 83,01 | 83,93 | 81,07 | 81,21 | -1,94% | 2.884.868,00 |
| 07.02.2025 | 84,00 | 84,08 | 82,80 | 82,82 | -1,12% | 1.865.655,00 |
| 06.02.2025 | 83,19 | 84,15 | 82,90 | 83,76 | 1,09% | 3.659.429,00 |
| 05.02.2025 | 82,33 | 83,19 | 82,13 | 82,86 | 1,40% | 3.647.116,00 |
| 04.02.2025 | 81,77 | 82,57 | 81,21 | 81,72 | -0,24% | 2.669.081,00 |
| 03.02.2025 | 81,56 | 82,29 | 80,75 | 81,92 | -0,51% | 2.558.260,00 |
| 31.01.2025 | 82,50 | 82,88 | 81,78 | 82,34 | 0,07% | 2.689.430,00 |
| 30.01.2025 | 82,04 | 82,33 | 80,85 | 82,28 | 0,67% | 2.948.984,00 |
| 29.01.2025 | 79,25 | 82,13 | 76,34 | 81,73 | 0,67% | 7.183.378,00 |
| 28.01.2025 | 81,50 | 82,30 | 81,00 | 81,19 | -0,33% | 3.359.572,00 |
| 27.01.2025 | 80,51 | 81,47 | 79,75 | 81,46 | 0,38% | 2.419.538,00 |
| 24.01.2025 | 80,66 | 81,57 | 80,66 | 81,15 | 0,15% | 2.270.328,00 |
| 23.01.2025 | 80,80 | 81,05 | 80,13 | 81,03 | 0,25% | 1.857.807,00 |
| 22.01.2025 | 79,87 | 80,97 | 79,60 | 80,83 | 1,20% | 1.803.474,00 |
| 21.01.2025 | 79,15 | 79,89 | 79,15 | 79,87 | 1,32% | 1.984.156,00 |
| 17.01.2025 | 79,00 | 79,37 | 78,76 | 78,83 | 0,56% | 2.714.753,00 |
| 16.01.2025 | 77,51 | 78,56 | 77,38 | 78,39 | 1,83% | 3.148.178,00 |
| 15.01.2025 | 77,55 | 77,80 | 76,54 | 76,98 | 0,96% | 2.180.754,00 |
| 14.01.2025 | 76,30 | 76,78 | 76,04 | 76,25 | 0,09% | 2.353.943,00 |
| 13.01.2025 | 75,65 | 76,27 | 75,33 | 76,18 | 0,40% | 1.708.499,00 |
| 10.01.2025 | 77,82 | 77,82 | 75,61 | 75,88 | -2,74% | 3.434.879,00 |
| 08.01.2025 | 76,70 | 78,34 | 76,42 | 78,02 | 2,17% | 3.600.579,00 |
| 07.01.2025 | 77,28 | 77,35 | 75,97 | 76,36 | -0,60% | 2.242.392,00 |
| 06.01.2025 | 78,41 | 78,41 | 76,74 | 76,82 | -1,79% | 3.515.753,00 |
| 03.01.2025 | 77,88 | 78,39 | 77,40 | 78,22 | 1,02% | 2.687.229,00 |
| 02.01.2025 | 77,61 | 78,08 | 76,90 | 77,43 | 0,16% | 2.811.255,00 |
| 31.12.2024 | 77,94 | 78,01 | 77,06 | 77,31 | -0,12% | 2.288.235,00 |
| 30.12.2024 | 77,73 | 77,88 | 76,88 | 77,40 | -1,30% | 1.654.359,00 |
| 27.12.2024 | 78,63 | 79,18 | 78,06 | 78,42 | -0,88% | 1.346.989,00 |
| 26.12.2024 | 78,50 | 79,40 | 78,38 | 79,12 | 0,25% | 1.842.958,00 |
| 24.12.2024 | 78,00 | 78,96 | 77,69 | 78,92 | 1,26% | 846.419,00 |
| 23.12.2024 | 77,56 | 78,21 | 77,21 | 77,94 | 0,31% | 1.775.478,00 |
| 20.12.2024 | 77,38 | 78,58 | 77,09 | 77,70 | 0,41% | 7.181.661,00 |
| 19.12.2024 | 77,99 | 78,63 | 77,31 | 77,38 | -0,12% | 3.238.684,00 |
| 18.12.2024 | 79,92 | 80,08 | 77,42 | 77,47 | -2,69% | 2.664.213,00 |
| 17.12.2024 | 79,72 | 80,06 | 79,32 | 79,61 | -1,06% | 3.077.147,00 |
| 16.12.2024 | 80,58 | 81,24 | 80,28 | 80,46 | 0,42% | 2.051.827,00 |
| 13.12.2024 | 81,02 | 81,26 | 79,95 | 80,12 | -0,93% | 1.890.678,00 |
| 12.12.2024 | 81,31 | 81,46 | 80,75 | 80,87 | -0,54% | 1.465.417,00 |
| 11.12.2024 | 80,42 | 81,45 | 79,77 | 81,31 | 1,09% | 2.807.100,00 |
| 10.12.2024 | 79,85 | 80,95 | 79,15 | 80,43 | 0,92% | 1.788.014,00 |
| 09.12.2024 | 81,21 | 81,21 | 79,54 | 79,70 | -1,77% | 2.632.575,00 |
| 06.12.2024 | 80,77 | 81,37 | 80,69 | 81,14 | -0,16% | 4.918.114,00 |
| 05.12.2024 | 80,99 | 81,56 | 80,82 | 81,27 | 0,54% | 2.236.934,00 |
| 04.12.2024 | 81,20 | 81,29 | 80,59 | 80,83 | -0,20% | 2.134.110,00 |
| 03.12.2024 | 81,52 | 81,68 | 80,77 | 80,99 | -0,81% | 2.807.028,00 |
| 02.12.2024 | 83,00 | 83,45 | 81,59 | 81,65 | -1,61% | 3.497.121,00 |
| 29.11.2024 | 83,58 | 83,77 | 82,98 | 82,99 | -0,07% | 2.741.614,00 |
| 27.11.2024 | 82,73 | 83,50 | 82,70 | 83,05 | 0,48% | 2.629.981,00 |
| 26.11.2024 | 81,80 | 83,04 | 81,10 | 82,65 | 1,39% | 1.964.956,00 |
| 25.11.2024 | 82,16 | 82,39 | 81,13 | 81,52 | 0,56% | 3.258.188,00 |
| 22.11.2024 | 80,76 | 81,35 | 80,51 | 81,07 | 0,23% | 1.684.235,00 |
| 21.11.2024 | 80,71 | 81,13 | 80,01 | 80,88 | 1,00% | 2.264.469,00 |
| 20.11.2024 | 80,78 | 81,08 | 79,78 | 80,08 | -0,10% | 1.647.456,00 |
| 19.11.2024 | 79,25 | 80,34 | 78,93 | 80,16 | 0,48% | 1.865.497,00 |
| 18.11.2024 | 78,36 | 79,89 | 78,36 | 79,78 | 1,30% | 1.866.377,00 |
| 15.11.2024 | 78,23 | 78,93 | 78,16 | 78,76 | 0,90% | 4.685.236,00 |
| 14.11.2024 | 80,48 | 80,77 | 78,00 | 78,06 | -2,27% | 3.188.428,00 |
| 13.11.2024 | 79,50 | 80,35 | 79,40 | 79,87 | 0,94% | 1.861.609,00 |
| 12.11.2024 | 79,94 | 79,94 | 79,02 | 79,13 | -0,67% | 2.400.965,00 |
| 11.11.2024 | 78,86 | 80,41 | 78,78 | 79,66 | 1,23% | 1.911.577,00 |
| 08.11.2024 | 78,62 | 79,73 | 78,22 | 78,69 | 0,65% | 2.247.205,00 |
| 07.11.2024 | 77,69 | 78,29 | 77,12 | 78,18 | 0,76% | 2.288.058,00 |
| 06.11.2024 | 78,88 | 79,27 | 75,02 | 77,59 | 1,90% | 3.894.886,00 |
| 05.11.2024 | 74,59 | 76,26 | 74,13 | 76,14 | 1,78% | 2.146.181,00 |
| 04.11.2024 | 74,47 | 74,96 | 74,07 | 74,81 | 0,66% | 2.199.112,00 |
| 01.11.2024 | 73,93 | 74,91 | 73,89 | 74,32 | 0,54% | 2.969.075,00 |
| 31.10.2024 | 75,33 | 75,43 | 73,83 | 73,92 | -2,16% | 2.901.329,00 |
| 30.10.2024 | 76,02 | 76,71 | 75,51 | 75,55 | -0,45% | 2.293.743,00 |
| 29.10.2024 | 75,02 | 76,44 | 74,87 | 75,89 | 0,73% | 3.382.275,00 |
| 28.10.2024 | 75,38 | 75,89 | 74,96 | 75,34 | 0,87% | 2.543.875,00 |
| 25.10.2024 | 75,60 | 75,68 | 74,03 | 74,69 | -0,73% | 2.230.617,00 |
| 24.10.2024 | 73,24 | 75,58 | 72,80 | 75,24 | 1,80% | 4.038.770,00 |
| 23.10.2024 | 73,98 | 74,49 | 73,67 | 73,91 | -0,51% | 2.513.568,00 |
| 22.10.2024 | 73,73 | 74,46 | 73,53 | 74,29 | -0,01% | 2.365.322,00 |
| 21.10.2024 | 74,70 | 74,87 | 74,05 | 74,30 | -0,81% | 1.902.672,00 |
| 18.10.2024 | 74,33 | 74,93 | 73,85 | 74,91 | 1,04% | 2.145.755,00 |
| 17.10.2024 | 74,23 | 74,53 | 74,02 | 74,14 | 0,52% | 2.503.321,00 |
| 16.10.2024 | 73,12 | 73,99 | 72,61 | 73,76 | 1,00% | 3.082.126,00 |
| 15.10.2024 | 72,79 | 73,60 | 72,73 | 73,03 | 0,63% | 1.911.362,00 |
| 14.10.2024 | 72,06 | 72,85 | 72,00 | 72,57 | 1,33% | 2.933.092,00 |
| 11.10.2024 | 72,27 | 72,41 | 71,38 | 71,62 | -0,31% | 2.297.222,00 |
| 10.10.2024 | 72,40 | 72,68 | 71,57 | 71,84 | -0,87% | 2.919.273,00 |
| 09.10.2024 | 72,33 | 72,77 | 72,01 | 72,47 | 0,39% | 2.144.515,00 |
| 08.10.2024 | 71,95 | 72,59 | 71,82 | 72,19 | 1,86% | 3.136.020,00 |
| 07.10.2024 | 72,11 | 72,15 | 70,61 | 70,87 | -1,73% | 4.187.613,00 |
| 04.10.2024 | 73,40 | 73,40 | 71,81 | 72,12 | -1,10% | 2.519.293,00 |
| 03.10.2024 | 72,84 | 73,09 | 72,38 | 72,92 | -0,10% | 2.602.495,00 |
| 02.10.2024 | 73,13 | 73,13 | 72,56 | 72,99 | -0,08% | 1.817.209,00 |
| 01.10.2024 | 73,20 | 73,40 | 72,42 | 73,05 | 0,05% | 3.837.116,00 |
| 30.09.2024 | 72,29 | 73,12 | 72,15 | 73,01 | 0,56% | 3.368.558,00 |