74,704$
-0,05%
Echtzeit-Aktienkurs Nasdaq Inc.
Bid:
Ask:
Aktienkurse zur Nasdaq Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 74,70 | 74,87 | 74,31 | 74,68 | -0,08% | - |
| 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 |
| 24.03.2025 | 76,39 | 77,65 | 76,15 | 77,41 | 2,46% | 2.075.987,00 |
| 21.03.2025 | 76,72 | 76,72 | 75,37 | 75,55 | -1,77% | 3.046.436,00 |
| 20.03.2025 | 75,42 | 77,24 | 75,37 | 76,91 | 0,43% | 2.367.295,00 |
| 19.03.2025 | 75,25 | 76,90 | 74,97 | 76,58 | 1,70% | 2.249.085,00 |
| 18.03.2025 | 74,32 | 75,40 | 74,07 | 75,30 | 1,01% | 2.634.488,00 |
| 17.03.2025 | 73,17 | 74,99 | 73,06 | 74,55 | 1,76% | 2.313.401,00 |
| 14.03.2025 | 72,64 | 73,47 | 72,34 | 73,26 | 1,51% | 3.746.965,00 |
| 13.03.2025 | 72,93 | 73,25 | 71,80 | 72,17 | -1,11% | 3.123.075,00 |
| 12.03.2025 | 73,74 | 73,86 | 72,21 | 72,98 | 0,95% | 2.431.612,00 |
| 11.03.2025 | 72,86 | 73,40 | 71,95 | 72,29 | -0,77% | 4.845.779,00 |
| 10.03.2025 | 73,80 | 73,82 | 71,83 | 72,85 | -2,42% | 5.235.595,00 |
| 07.03.2025 | 76,05 | 76,05 | 73,23 | 74,66 | -1,98% | 4.114.687,00 |
| 06.03.2025 | 77,53 | 77,75 | 75,31 | 76,17 | -3,34% | 4.183.070,00 |
| 05.03.2025 | 78,37 | 79,08 | 77,82 | 78,80 | 0,05% | 3.848.705,00 |
| 04.03.2025 | 81,83 | 81,92 | 77,75 | 78,76 | -3,92% | 4.134.268,00 |
| 03.03.2025 | 83,00 | 83,34 | 81,46 | 81,97 | -0,98% | 2.570.293,00 |
| 28.02.2025 | 81,34 | 82,82 | 80,95 | 82,78 | 2,45% | 3.347.393,00 |
| 27.02.2025 | 80,62 | 82,46 | 80,49 | 80,80 | 0,95% | 2.271.166,00 |
| 26.02.2025 | 79,35 | 80,43 | 79,06 | 80,04 | 0,62% | 3.335.082,00 |
| 25.02.2025 | 80,01 | 80,37 | 78,77 | 79,55 | -0,49% | 2.387.071,00 |
| 24.02.2025 | 81,58 | 81,77 | 79,72 | 79,94 | -1,39% | 2.342.364,00 |
| 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 |