81,380$
0,38%
Echtzeit-Aktienkurs Nasdaq Inc.
Bid:
Ask:
Aktienkurse zur Nasdaq Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 81,87 | 82,69 | 81,15 | 81,39 | 0,39% | 78.842,00 |
| 22.11.2024 | 80,76 | 81,35 | 80,51 | 81,07 | 0,27% | 1.684.235,00 |
| 21.11.2024 | 80,10 | 81,12 | 80,05 | 80,85 | 0,96% | 193.071,00 |
| 20.11.2024 | 80,78 | 81,08 | 79,78 | 80,08 | -0,10% | 1.645.156,00 |
| 19.11.2024 | 79,25 | 80,34 | 78,93 | 80,16 | 0,48% | 1.838.774,00 |
| 18.11.2024 | 78,36 | 79,89 | 78,36 | 79,78 | 1,30% | 1.862.528,00 |
| 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% | 3.183.050,00 |
| 13.11.2024 | 79,50 | 80,35 | 79,40 | 79,87 | 0,94% | 1.860.485,00 |
| 12.11.2024 | 79,94 | 79,94 | 79,02 | 79,13 | -0,67% | 2.384.973,00 |
| 11.11.2024 | 78,86 | 80,41 | 78,78 | 79,66 | 1,23% | 1.767.066,00 |
| 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 | 0,67% | 2.282.910,00 |
| 06.11.2024 | 78,88 | 79,27 | 75,02 | 77,66 | 2,00% | 3.212.158,00 |
| 05.11.2024 | 74,59 | 76,26 | 74,13 | 76,14 | 1,76% | 2.026.497,00 |
| 04.11.2024 | 74,47 | 74,96 | 74,07 | 74,82 | 0,67% | 1.816.547,00 |
| 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% | 2.062.362,00 |
| 30.10.2024 | 76,02 | 76,71 | 75,51 | 75,55 | -0,46% | 1.754.609,00 |
| 29.10.2024 | 75,02 | 76,44 | 74,87 | 75,90 | 0,74% | 2.350.558,00 |
| 28.10.2024 | 75,38 | 75,89 | 74,96 | 75,34 | 0,87% | 1.931.400,00 |
| 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% | 4.000.216,00 |
| 23.10.2024 | 73,98 | 74,49 | 73,67 | 73,91 | -0,51% | 2.415.771,00 |
| 22.10.2024 | 73,73 | 74,46 | 73,53 | 74,29 | -0,01% | 2.283.777,00 |
| 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 |
| 27.09.2024 | 72,84 | 73,10 | 72,33 | 72,60 | 0,06% | 2.766.137,00 |
| 26.09.2024 | 72,68 | 73,48 | 72,31 | 72,56 | -0,66% | 3.145.154,00 |
| 25.09.2024 | 73,67 | 73,94 | 72,68 | 73,04 | -0,86% | 3.429.016,00 |
| 24.09.2024 | 73,87 | 73,87 | 73,14 | 73,67 | -0,46% | 2.408.410,00 |
| 23.09.2024 | 74,71 | 74,88 | 73,89 | 74,01 | -0,38% | 2.546.048,00 |
| 20.09.2024 | 74,16 | 74,68 | 73,50 | 74,29 | 0,00% | 4.654.408,00 |
| 19.09.2024 | 73,78 | 74,36 | 73,25 | 74,29 | 1,91% | 3.060.779,00 |
| 18.09.2024 | 72,65 | 73,63 | 72,31 | 72,90 | 0,28% | 2.330.315,00 |
| 17.09.2024 | 73,23 | 73,55 | 72,03 | 72,70 | -0,82% | 2.578.802,00 |
| 16.09.2024 | 73,29 | 73,69 | 73,03 | 73,30 | 0,41% | 2.260.785,00 |
| 13.09.2024 | 72,42 | 73,04 | 72,23 | 73,00 | 0,59% | 1.900.481,00 |
| 12.09.2024 | 72,25 | 72,68 | 71,74 | 72,57 | 0,68% | 2.852.601,00 |
| 11.09.2024 | 71,46 | 72,19 | 70,12 | 72,08 | 0,46% | 2.115.861,00 |
| 10.09.2024 | 71,74 | 72,21 | 71,11 | 71,75 | 0,14% | 2.672.171,00 |
| 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 | -1,98% | 3.970.651,00 |
| 05.09.2024 | 73,50 | 73,74 | 72,66 | 73,40 | -0,11% | 2.167.576,00 |
| 04.09.2024 | 73,14 | 74,17 | 72,91 | 73,48 | 2,93% | 3.295.829,00 |
| 03.09.2024 | 71,66 | 71,91 | 71,03 | 71,39 | -0,96% | 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 | 0,07% | 1.651.759,00 |
| 08.08.2024 | 67,03 | 68,10 | 66,76 | 68,04 | 1,86% | 3.027.857,00 |
| 07.08.2024 | 66,61 | 67,60 | 66,45 | 66,80 | 0,92% | 2.834.923,00 |
| 06.08.2024 | 65,29 | 66,93 | 64,97 | 66,19 | 2,78% | 3.715.691,00 |
| 05.08.2024 | 65,73 | 66,29 | 64,34 | 64,40 | -3,68% | 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 | 7,22% | 7.139.193,00 |
| 24.07.2024 | 63,36 | 63,39 | 62,43 | 62,73 | -0,63% | 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 | 62,41 | 62,48 | -1,59% | 1.895.161,00 |
| 17.07.2024 | 62,95 | 63,60 | 62,87 | 63,49 | 0,30% | 2.728.940,00 |
| 16.07.2024 | 63,20 | 63,61 | 63,14 | 63,30 | 0,48% | 1.829.405,00 |
| 15.07.2024 | 62,80 | 63,21 | 62,60 | 63,00 | 0,48% | 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 |