71,626$
-0,03%
Echtzeit-Aktienkurs Nasdaq Inc.
Bid:
Ask:
Aktienkurse zur Nasdaq Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2024 | 72,31 | 72,54 | 71,43 | 71,65 | -0,42% | 2.977.376,00 |
| 06.09.2024 | 73,27 | 73,65 | 71,24 | 71,95 | -2,02% | 3.970.651,00 |
| 05.09.2024 | 73,50 | 73,74 | 72,66 | 73,43 | -0,07% | 2.167.576,00 |
| 04.09.2024 | 73,14 | 74,17 | 72,91 | 73,48 | 2,92% | 3.295.829,00 |
| 03.09.2024 | 71,66 | 71,91 | 71,03 | 71,40 | -0,95% | 2.267.430,00 |
| 30.08.2024 | 71,52 | 72,14 | 71,14 | 72,08 | 1,25% | 3.073.749,00 |
| 29.08.2024 | 71,21 | 71,75 | 70,97 | 71,19 | 0,34% | 1.776.038,00 |
| 28.08.2024 | 70,99 | 71,33 | 70,72 | 70,95 | -0,14% | 1.458.070,00 |
| 27.08.2024 | 70,53 | 71,16 | 70,49 | 71,05 | 0,65% | 1.515.996,00 |
| 26.08.2024 | 70,57 | 70,80 | 70,25 | 70,59 | 0,34% | 1.301.410,00 |
| 23.08.2024 | 70,84 | 70,98 | 69,71 | 70,35 | -0,40% | 1.343.176,00 |
| 22.08.2024 | 70,07 | 70,64 | 70,07 | 70,63 | 0,56% | 1.750.059,00 |
| 21.08.2024 | 69,99 | 70,48 | 69,91 | 70,24 | 0,21% | 1.530.587,00 |
| 20.08.2024 | 70,07 | 70,19 | 69,60 | 70,09 | 0,17% | 2.020.763,00 |
| 19.08.2024 | 69,63 | 70,08 | 69,63 | 69,97 | 0,20% | 1.848.791,00 |
| 16.08.2024 | 69,78 | 69,84 | 69,28 | 69,83 | 0,07% | 1.802.875,00 |
| 15.08.2024 | 69,63 | 69,97 | 69,10 | 69,78 | 0,69% | 2.533.817,00 |
| 14.08.2024 | 69,00 | 69,50 | 68,83 | 69,30 | 0,55% | 2.103.606,00 |
| 13.08.2024 | 68,30 | 68,97 | 67,96 | 68,92 | 1,38% | 2.005.091,00 |
| 12.08.2024 | 68,09 | 68,41 | 67,62 | 67,98 | -0,16% | 1.661.923,00 |
| 09.08.2024 | 68,05 | 68,17 | 67,45 | 68,09 | 0,03% | 1.651.759,00 |
| 08.08.2024 | 67,03 | 68,10 | 66,76 | 68,07 | 1,89% | 3.027.857,00 |
| 07.08.2024 | 66,61 | 67,60 | 66,45 | 66,81 | 0,95% | 2.834.923,00 |
| 06.08.2024 | 65,29 | 66,93 | 64,97 | 66,18 | 2,73% | 3.715.691,00 |
| 05.08.2024 | 65,73 | 66,29 | 64,34 | 64,42 | -3,65% | 3.940.651,00 |
| 02.08.2024 | 66,63 | 67,32 | 66,24 | 66,86 | -0,68% | 3.770.290,00 |
| 01.08.2024 | 67,83 | 68,53 | 67,02 | 67,32 | -0,53% | 3.931.242,00 |
| 31.07.2024 | 69,13 | 69,45 | 67,64 | 67,68 | -2,13% | 6.389.377,00 |
| 30.07.2024 | 68,33 | 70,01 | 68,26 | 69,15 | 1,81% | 14.987.559,00 |
| 29.07.2024 | 66,95 | 68,40 | 66,80 | 67,92 | 1,43% | 16.151.806,00 |
| 26.07.2024 | 67,60 | 67,66 | 66,26 | 66,96 | -0,45% | 3.629.860,00 |
| 25.07.2024 | 65,00 | 67,77 | 64,72 | 67,26 | 7,29% | 7.139.193,00 |
| 24.07.2024 | 63,36 | 63,39 | 62,43 | 62,69 | -0,70% | 2.988.865,00 |
| 23.07.2024 | 63,38 | 63,45 | 62,84 | 63,13 | 0,16% | 2.275.166,00 |
| 22.07.2024 | 63,10 | 63,25 | 62,56 | 63,03 | 0,83% | 1.833.224,00 |
| 19.07.2024 | 62,98 | 63,02 | 62,21 | 62,51 | 0,05% | 1.506.218,00 |
| 18.07.2024 | 63,44 | 63,51 | 62,42 | 62,48 | -1,58% | 1.895.161,00 |
| 17.07.2024 | 62,95 | 63,60 | 62,87 | 63,48 | 0,28% | 2.728.940,00 |
| 16.07.2024 | 63,20 | 63,61 | 63,14 | 63,30 | 0,44% | 1.829.405,00 |
| 15.07.2024 | 62,80 | 63,21 | 62,60 | 63,02 | 0,51% | 2.339.753,00 |
| 12.07.2024 | 62,41 | 63,12 | 62,14 | 62,70 | 0,80% | 2.121.927,00 |
| 11.07.2024 | 62,21 | 62,71 | 62,00 | 62,20 | 0,92% | 2.503.026,00 |
| 10.07.2024 | 61,00 | 61,66 | 60,77 | 61,63 | 1,35% | 1.631.893,00 |
| 09.07.2024 | 60,70 | 61,03 | 60,46 | 60,81 | 0,61% | 1.502.818,00 |
| 08.07.2024 | 60,40 | 60,86 | 60,27 | 60,44 | 0,10% | 1.097.741,00 |
| 05.07.2024 | 60,12 | 60,45 | 59,95 | 60,38 | 0,40% | 825.796,00 |
| 03.07.2024 | 60,15 | 60,60 | 60,08 | 60,14 | 0,30% | 1.162.075,00 |
| 02.07.2024 | 59,69 | 60,34 | 59,55 | 59,96 | 0,81% | 1.842.117,00 |
| 01.07.2024 | 60,38 | 60,57 | 59,46 | 59,48 | -1,29% | 2.074.182,00 |
| 28.06.2024 | 60,42 | 60,57 | 59,70 | 60,26 | 0,13% | 4.045.699,00 |
| 27.06.2024 | 59,73 | 60,57 | 59,47 | 60,18 | 0,69% | 1.973.161,00 |
| 26.06.2024 | 59,50 | 60,11 | 59,44 | 59,77 | -0,27% | 1.420.422,00 |
| 25.06.2024 | 60,08 | 60,17 | 59,68 | 59,93 | -0,33% | 1.329.778,00 |
| 24.06.2024 | 60,28 | 61,10 | 60,08 | 60,13 | -0,20% | 2.084.334,00 |
| 21.06.2024 | 59,20 | 60,33 | 58,76 | 60,25 | 1,72% | 3.096.117,00 |
| 20.06.2024 | 59,10 | 59,30 | 58,35 | 59,23 | 0,41% | 2.418.597,00 |
| 18.06.2024 | 58,58 | 59,26 | 58,33 | 58,99 | 0,61% | 1.795.343,00 |
| 17.06.2024 | 58,45 | 59,08 | 58,28 | 58,63 | 0,05% | 1.742.094,00 |
| 14.06.2024 | 58,77 | 58,90 | 58,44 | 58,60 | -0,96% | 2.475.753,00 |
| 13.06.2024 | 59,56 | 59,70 | 58,99 | 59,17 | -0,62% | 2.195.341,00 |
| 12.06.2024 | 59,69 | 59,79 | 59,13 | 59,54 | 0,88% | 2.324.761,00 |
| 11.06.2024 | 58,97 | 59,16 | 58,63 | 59,02 | -0,47% | 1.620.273,00 |
| 10.06.2024 | 58,48 | 59,63 | 58,28 | 59,30 | 0,88% | 1.909.238,00 |
| 07.06.2024 | 58,93 | 59,34 | 58,60 | 58,78 | -0,81% | 2.821.302,00 |
| 06.06.2024 | 59,57 | 59,79 | 59,17 | 59,26 | -0,75% | 1.779.312,00 |
| 05.06.2024 | 59,62 | 59,88 | 58,84 | 59,71 | 0,47% | 1.628.073,00 |
| 04.06.2024 | 58,74 | 59,49 | 58,74 | 59,43 | 1,14% | 2.495.446,00 |
| 03.06.2024 | 59,30 | 59,33 | 58,30 | 58,76 | -0,46% | 2.599.112,00 |
| 31.05.2024 | 59,24 | 59,70 | 58,53 | 59,03 | -0,03% | 6.568.652,00 |
| 30.05.2024 | 60,00 | 60,15 | 58,84 | 59,05 | -1,37% | 2.698.056,00 |
| 29.05.2024 | 59,71 | 60,05 | 59,40 | 59,87 | -0,55% | 2.031.112,00 |
| 28.05.2024 | 62,05 | 62,05 | 60,06 | 60,20 | -3,26% | 1.959.645,00 |
| 24.05.2024 | 61,64 | 62,50 | 61,64 | 62,23 | 1,15% | 1.002.489,00 |
| 23.05.2024 | 62,44 | 62,59 | 61,46 | 61,52 | -1,49% | 1.586.710,00 |
| 22.05.2024 | 62,41 | 62,71 | 62,19 | 62,45 | 0,02% | 1.383.477,00 |
| 21.05.2024 | 62,45 | 62,86 | 62,19 | 62,44 | -0,02% | 1.665.092,00 |
| 20.05.2024 | 62,72 | 62,90 | 62,30 | 62,45 | -0,49% | 1.639.079,00 |
| 17.05.2024 | 62,25 | 62,79 | 61,83 | 62,76 | 0,85% | 2.359.582,00 |
| 16.05.2024 | 61,35 | 62,72 | 61,35 | 62,23 | 1,43% | 3.794.694,00 |
| 15.05.2024 | 60,47 | 61,59 | 60,47 | 61,35 | 1,56% | 2.955.488,00 |
| 14.05.2024 | 60,82 | 61,00 | 60,19 | 60,41 | -0,35% | 1.591.772,00 |
| 13.05.2024 | 60,90 | 61,75 | 60,54 | 60,62 | -0,07% | 1.866.739,00 |
| 10.05.2024 | 60,27 | 60,71 | 60,07 | 60,66 | 0,80% | 1.761.826,00 |
| 09.05.2024 | 59,90 | 60,34 | 59,81 | 60,18 | 0,45% | 1.916.634,00 |
| 08.05.2024 | 60,26 | 60,48 | 59,36 | 59,91 | -1,63% | 2.585.442,00 |
| 07.05.2024 | 62,06 | 62,22 | 60,81 | 60,90 | -1,15% | 2.584.516,00 |
| 06.05.2024 | 61,04 | 61,68 | 60,66 | 61,61 | 1,22% | 2.915.886,00 |
| 03.05.2024 | 60,54 | 61,16 | 59,70 | 60,87 | 1,30% | 2.889.284,00 |
| 02.05.2024 | 60,16 | 60,21 | 59,38 | 60,09 | 0,38% | 3.401.685,00 |
| 01.05.2024 | 59,89 | 60,51 | 59,55 | 59,86 | 0,02% | 2.785.783,00 |
| 30.04.2024 | 59,95 | 60,14 | 59,66 | 59,85 | -0,38% | 3.704.215,00 |
| 29.04.2024 | 60,00 | 60,87 | 59,74 | 60,08 | -0,07% | 3.650.899,00 |
| 26.04.2024 | 59,64 | 60,63 | 59,41 | 60,12 | -0,28% | 4.792.137,00 |
| 25.04.2024 | 59,21 | 60,38 | 58,10 | 60,29 | -1,97% | 7.781.013,00 |
| 24.04.2024 | 60,72 | 61,57 | 60,61 | 61,50 | 0,65% | 2.893.649,00 |
| 23.04.2024 | 61,07 | 61,51 | 60,95 | 61,10 | -0,16% | 2.279.889,00 |
| 22.04.2024 | 60,81 | 61,32 | 60,53 | 61,20 | 1,41% | 2.116.508,00 |
| 19.04.2024 | 60,53 | 60,57 | 59,95 | 60,35 | 0,47% | 3.084.808,00 |
| 18.04.2024 | 60,43 | 60,50 | 59,89 | 60,07 | 0,10% | 2.349.165,00 |
| 17.04.2024 | 60,68 | 60,72 | 59,91 | 60,01 | -0,03% | 2.818.410,00 |