89,610$
0,04%
Echtzeit-Aktienkurs Nasdaq Inc.
Bid:
Ask:
Aktienkurse zur Nasdaq Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 89,69 | 90,38 | 89,21 | 89,59 | 0,02% | 25.988,00 |
| 19.09.2025 | 89,22 | 89,93 | 88,67 | 89,57 | 0,79% | 13.438.557,00 |
| 18.09.2025 | 93,25 | 93,89 | 88,63 | 88,87 | -4,54% | 9.791.811,00 |
| 17.09.2025 | 92,80 | 94,05 | 92,55 | 93,10 | 0,61% | 3.008.327,00 |
| 16.09.2025 | 93,00 | 93,17 | 92,43 | 92,54 | -0,34% | 4.471.827,00 |
| 15.09.2025 | 94,16 | 94,31 | 92,73 | 92,86 | -1,16% | 4.971.425,00 |
| 12.09.2025 | 95,74 | 96,14 | 93,89 | 93,95 | -2,01% | 2.948.467,00 |
| 11.09.2025 | 94,72 | 96,16 | 94,70 | 95,88 | 1,29% | 2.878.977,00 |
| 10.09.2025 | 94,91 | 95,86 | 94,23 | 94,66 | -0,23% | 2.466.008,00 |
| 09.09.2025 | 95,12 | 95,37 | 94,70 | 94,88 | -0,12% | 2.653.899,00 |
| 08.09.2025 | 93,83 | 95,05 | 93,50 | 94,99 | 1,62% | 3.879.272,00 |
| 05.09.2025 | 94,52 | 94,80 | 92,12 | 93,48 | -0,87% | 3.771.446,00 |
| 04.09.2025 | 94,06 | 94,40 | 93,66 | 94,30 | 0,57% | 2.854.074,00 |
| 03.09.2025 | 93,59 | 93,90 | 92,87 | 93,77 | 0,19% | 1.824.477,00 |
| 02.09.2025 | 93,27 | 94,38 | 92,90 | 93,59 | -1,21% | 3.085.991,00 |
| 29.08.2025 | 95,38 | 95,75 | 94,41 | 94,74 | -0,52% | 1.742.393,00 |
| 28.08.2025 | 94,93 | 95,32 | 94,37 | 95,24 | 0,42% | 2.002.710,00 |
| 27.08.2025 | 94,60 | 95,29 | 94,50 | 94,84 | -0,06% | 1.965.062,00 |
| 26.08.2025 | 94,16 | 95,15 | 94,05 | 94,90 | 0,61% | 3.018.733,00 |
| 25.08.2025 | 94,62 | 95,10 | 94,22 | 94,32 | -0,45% | 1.560.011,00 |
| 22.08.2025 | 94,30 | 95,45 | 94,30 | 94,75 | 0,84% | 2.038.535,00 |
| 21.08.2025 | 94,19 | 94,58 | 93,92 | 93,96 | -0,57% | 1.763.732,00 |
| 20.08.2025 | 93,85 | 94,58 | 93,28 | 94,50 | 0,71% | 2.342.466,00 |
| 19.08.2025 | 94,21 | 94,57 | 93,40 | 93,83 | -0,54% | 2.539.086,00 |
| 18.08.2025 | 94,68 | 94,93 | 93,86 | 94,34 | -0,36% | 2.796.092,00 |
| 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% | 2.458.485,00 |
| 13.08.2025 | 96,51 | 96,70 | 94,97 | 95,57 | -0,58% | 3.509.651,00 |
| 12.08.2025 | 97,19 | 97,44 | 95,60 | 96,13 | -0,84% | 3.510.438,00 |
| 11.08.2025 | 96,92 | 97,63 | 96,76 | 96,94 | 0,09% | 2.100.062,00 |
| 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% | 2.767.949,00 |
| 06.08.2025 | 96,62 | 96,70 | 95,69 | 96,56 | 0,23% | 2.343.815,00 |
| 05.08.2025 | 97,04 | 97,22 | 95,48 | 96,34 | -0,59% | 4.178.170,00 |
| 04.08.2025 | 95,50 | 96,94 | 95,14 | 96,91 | 1,83% | 2.273.300,00 |
| 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% | 3.427.766,00 |
| 30.07.2025 | 96,03 | 96,61 | 95,63 | 95,99 | 0,17% | 3.223.725,00 |
| 29.07.2025 | 95,44 | 95,89 | 95,17 | 95,83 | 0,73% | 3.514.957,00 |
| 28.07.2025 | 94,98 | 95,55 | 94,55 | 95,14 | 0,32% | 5.105.980,00 |
| 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% | 8.335.620,00 |
| 23.07.2025 | 88,85 | 89,11 | 87,93 | 88,28 | -0,73% | 4.732.446,00 |
| 22.07.2025 | 89,16 | 89,39 | 88,23 | 88,93 | -0,35% | 2.438.749,00 |
| 21.07.2025 | 89,24 | 89,93 | 88,71 | 89,24 | -0,15% | 2.408.024,00 |
| 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% | 2.264.987,00 |
| 16.07.2025 | 88,72 | 89,12 | 87,60 | 89,04 | 0,69% | 2.134.201,00 |
| 15.07.2025 | 89,68 | 89,87 | 88,39 | 88,43 | -1,37% | 2.591.754,00 |
| 14.07.2025 | 89,40 | 89,83 | 89,18 | 89,66 | 0,28% | 2.093.962,00 |
| 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% | 3.075.173,00 |
| 09.07.2025 | 89,38 | 89,84 | 88,97 | 89,83 | 1,40% | 2.226.705,00 |
| 08.07.2025 | 90,60 | 90,81 | 88,50 | 88,59 | -2,16% | 3.203.765,00 |
| 07.07.2025 | 90,20 | 90,82 | 89,97 | 90,55 | 0,53% | 2.425.186,00 |
| 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% | 3.757.168,00 |
| 01.07.2025 | 89,24 | 89,43 | 88,17 | 88,94 | -0,54% | 2.924.334,00 |
| 30.06.2025 | 89,30 | 89,64 | 88,73 | 89,42 | 0,38% | 3.714.971,00 |
| 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% | 2.884.204,00 |
| 24.06.2025 | 87,33 | 88,44 | 87,16 | 88,12 | 1,60% | 3.461.547,00 |
| 23.06.2025 | 86,20 | 87,15 | 85,87 | 86,73 | 0,73% | 3.490.232,00 |
| 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% | 4.293.176,00 |
| 16.06.2025 | 85,72 | 86,85 | 85,44 | 86,68 | 1,27% | 3.829.773,00 |
| 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% | 2.791.983,00 |
| 11.06.2025 | 86,00 | 87,50 | 85,70 | 86,79 | 0,84% | 3.623.001,00 |
| 10.06.2025 | 85,50 | 86,11 | 85,28 | 86,07 | 0,49% | 3.360.738,00 |
| 09.06.2025 | 85,61 | 85,90 | 84,85 | 85,65 | 0,05% | 3.870.887,00 |
| 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% | 3.354.639,00 |
| 04.06.2025 | 83,90 | 84,45 | 83,80 | 83,87 | 0,07% | 2.769.472,00 |
| 03.06.2025 | 84,00 | 84,24 | 83,17 | 83,81 | -0,23% | 2.313.731,00 |
| 02.06.2025 | 83,28 | 84,03 | 82,72 | 84,00 | 0,55% | 1.941.307,00 |
| 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% | 3.609.256,00 |
| 28.05.2025 | 83,10 | 83,14 | 82,42 | 82,55 | -0,61% | 2.028.255,00 |
| 27.05.2025 | 82,27 | 83,31 | 81,87 | 83,06 | 1,57% | 3.493.280,00 |
| 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% | 2.653.507,00 |
| 21.05.2025 | 81,33 | 81,95 | 80,52 | 80,64 | -1,45% | 3.321.508,00 |
| 20.05.2025 | 81,48 | 81,98 | 81,38 | 81,83 | -0,16% | 2.055.570,00 |
| 19.05.2025 | 81,24 | 82,27 | 81,00 | 81,96 | 0,07% | 3.266.764,00 |
| 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% | 4.545.845,00 |
| 14.05.2025 | 81,22 | 81,40 | 80,45 | 81,06 | -0,63% | 10.862.766,00 |
| 13.05.2025 | 81,01 | 82,20 | 80,76 | 81,57 | 1,02% | 3.491.159,00 |
| 12.05.2025 | 81,52 | 81,54 | 79,66 | 80,75 | 1,94% | 6.408.550,00 |
| 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% | 10.936.526,00 |
| 07.05.2025 | 78,25 | 79,08 | 78,10 | 78,57 | 0,63% | 2.080.380,00 |
| 06.05.2025 | 77,46 | 78,47 | 77,30 | 78,08 | -0,14% | 1.276.660,00 |
| 05.05.2025 | 77,60 | 78,58 | 77,33 | 78,19 | 0,01% | 1.731.148,00 |
| 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% | 2.685.544,00 |
| 30.04.2025 | 74,83 | 76,41 | 74,11 | 76,21 | 0,36% | 2.908.198,00 |