59,970$
-1,53%
Echtzeit-Aktienkurs Nasdaq
Bid:
Ask:
Aktienkurse zur Nasdaq Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
08.05.2024 | 60,26 | 60,48 | 59,36 | 59,91 | -1,63% | 2.578.880,00 |
07.05.2024 | 62,06 | 62,22 | 60,81 | 60,90 | -1,15% | 2.561.897,00 |
06.05.2024 | 61,04 | 61,68 | 60,66 | 61,61 | 1,22% | 2.427.499,00 |
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% | 2.950.752,00 |
01.05.2024 | 59,89 | 60,51 | 59,55 | 59,86 | 0,02% | 2.316.105,00 |
30.04.2024 | 59,95 | 60,14 | 59,66 | 59,85 | -0,38% | 2.866.182,00 |
29.04.2024 | 60,00 | 60,87 | 59,74 | 60,08 | -0,07% | 3.596.617,00 |
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% | 7.738.580,00 |
24.04.2024 | 60,72 | 61,57 | 60,61 | 61,50 | 0,65% | 2.843.584,00 |
23.04.2024 | 61,07 | 61,51 | 60,95 | 61,10 | -0,16% | 1.974.299,00 |
22.04.2024 | 60,81 | 61,32 | 60,53 | 61,20 | 1,41% | 2.107.601,00 |
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% | 2.324.834,00 |
17.04.2024 | 60,68 | 60,72 | 59,91 | 60,01 | -0,03% | 2.364.245,00 |
16.04.2024 | 60,35 | 60,50 | 59,73 | 60,03 | -0,28% | 2.822.973,00 |
15.04.2024 | 62,23 | 62,32 | 60,00 | 60,20 | -2,15% | 2.854.249,00 |
12.04.2024 | 62,69 | 62,82 | 61,01 | 61,52 | -2,43% | 4.148.660,00 |
11.04.2024 | 63,33 | 63,35 | 62,38 | 63,05 | 0,08% | 3.336.626,00 |
10.04.2024 | 62,82 | 63,60 | 62,22 | 63,00 | -0,90% | 2.318.322,00 |
09.04.2024 | 63,73 | 64,25 | 62,61 | 63,57 | 2,30% | 4.072.284,00 |
08.04.2024 | 62,32 | 62,49 | 61,86 | 62,14 | 0,16% | 2.448.304,00 |
05.04.2024 | 61,05 | 62,06 | 60,92 | 62,04 | 1,60% | 1.929.509,00 |
04.04.2024 | 62,00 | 62,40 | 60,84 | 61,06 | -0,88% | 2.046.602,00 |
03.04.2024 | 61,40 | 61,99 | 61,30 | 61,60 | 0,42% | 1.856.450,00 |
02.04.2024 | 61,75 | 61,81 | 60,87 | 61,34 | -1,48% | 1.969.951,00 |
01.04.2024 | 62,97 | 63,04 | 62,21 | 62,26 | -1,33% | 1.990.236,00 |
28.03.2024 | 63,51 | 63,52 | 62,82 | 63,10 | 0,16% | 2.791.766,00 |
27.03.2024 | 62,59 | 63,08 | 62,14 | 63,00 | 1,19% | 3.034.260,00 |
26.03.2024 | 62,16 | 62,85 | 61,95 | 62,26 | 1,97% | 3.727.822,00 |
25.03.2024 | 61,51 | 61,82 | 61,01 | 61,06 | -0,92% | 2.202.055,00 |
22.03.2024 | 61,84 | 62,28 | 61,47 | 61,63 | -0,36% | 5.194.954,00 |
21.03.2024 | 61,16 | 63,05 | 60,96 | 61,85 | 1,59% | 10.904.175,00 |
20.03.2024 | 59,93 | 61,52 | 59,61 | 60,88 | -2,53% | 18.154.790,00 |
19.03.2024 | 60,48 | 62,56 | 60,22 | 62,46 | 3,60% | 5.162.198,00 |
18.03.2024 | 59,94 | 60,71 | 59,74 | 60,29 | 1,02% | 3.305.891,00 |
15.03.2024 | 57,96 | 59,86 | 57,96 | 59,68 | 1,65% | 3.527.425,00 |
14.03.2024 | 59,44 | 59,55 | 58,24 | 58,71 | -1,41% | 1.580.200,00 |
13.03.2024 | 59,71 | 59,83 | 59,14 | 59,55 | -0,30% | 1.637.225,00 |
12.03.2024 | 59,94 | 60,53 | 59,73 | 59,73 | -0,52% | 2.782.857,00 |
11.03.2024 | 60,09 | 60,41 | 59,51 | 60,04 | 0,05% | 1.834.939,00 |
08.03.2024 | 59,30 | 60,55 | 58,83 | 60,01 | 1,49% | 4.228.727,00 |
07.03.2024 | 58,30 | 59,21 | 58,15 | 59,13 | 2,11% | 3.272.496,00 |
06.03.2024 | 57,13 | 57,93 | 56,75 | 57,91 | 1,72% | 2.855.811,00 |
05.03.2024 | 57,00 | 58,46 | 56,90 | 56,93 | -0,07% | 3.475.704,00 |
04.03.2024 | 56,52 | 57,13 | 56,30 | 56,97 | 0,78% | 2.959.794,00 |
01.03.2024 | 56,29 | 56,68 | 55,52 | 56,53 | 0,61% | 3.170.635,00 |
29.02.2024 | 56,67 | 56,68 | 56,08 | 56,19 | -0,23% | 2.572.743,00 |
28.02.2024 | 56,31 | 56,64 | 56,20 | 56,32 | -0,07% | 1.918.260,00 |
27.02.2024 | 56,28 | 56,48 | 56,09 | 56,36 | 0,30% | 1.408.293,00 |
26.02.2024 | 56,47 | 56,63 | 55,82 | 56,19 | -0,81% | 1.902.613,00 |
23.02.2024 | 56,85 | 56,87 | 56,36 | 56,65 | 0,16% | 1.346.114,00 |
22.02.2024 | 56,26 | 56,81 | 56,24 | 56,56 | 0,93% | 1.924.013,00 |
21.02.2024 | 55,39 | 56,06 | 55,11 | 56,04 | 0,90% | 1.737.686,00 |
20.02.2024 | 55,00 | 55,60 | 54,90 | 55,54 | 0,22% | 2.400.383,00 |
16.02.2024 | 55,45 | 55,81 | 55,20 | 55,42 | -0,13% | 2.042.738,00 |
15.02.2024 | 55,93 | 56,31 | 55,02 | 55,49 | -0,57% | 3.980.282,00 |
14.02.2024 | 56,06 | 56,19 | 55,36 | 55,81 | 0,20% | 2.600.707,00 |
13.02.2024 | 56,22 | 56,24 | 55,18 | 55,70 | -1,97% | 2.681.110,00 |
12.02.2024 | 57,32 | 57,38 | 56,73 | 56,82 | -0,75% | 1.679.853,00 |
09.02.2024 | 56,88 | 57,35 | 56,65 | 57,25 | 0,86% | 1.296.684,00 |
08.02.2024 | 56,70 | 57,18 | 56,67 | 56,76 | -0,26% | 1.087.201,00 |
07.02.2024 | 56,74 | 57,06 | 56,32 | 56,91 | 1,05% | 1.881.216,00 |
06.02.2024 | 55,83 | 56,46 | 55,76 | 56,32 | 0,63% | 3.769.404,00 |
05.02.2024 | 56,24 | 56,39 | 55,73 | 55,97 | -1,20% | 1.815.610,00 |
02.02.2024 | 56,92 | 57,41 | 56,32 | 56,65 | -0,84% | 2.556.831,00 |
01.02.2024 | 57,54 | 57,74 | 56,28 | 57,13 | -1,11% | 2.541.256,00 |
31.01.2024 | 58,60 | 60,72 | 57,51 | 57,77 | -1,16% | 3.938.569,00 |
30.01.2024 | 58,11 | 58,61 | 58,08 | 58,45 | 0,33% | 2.447.158,00 |
29.01.2024 | 58,32 | 58,50 | 57,55 | 58,26 | -0,61% | 1.992.962,00 |
26.01.2024 | 58,40 | 58,71 | 58,10 | 58,62 | 0,43% | 1.675.698,00 |
25.01.2024 | 58,46 | 58,59 | 57,44 | 58,37 | 0,26% | 1.624.778,00 |
24.01.2024 | 58,73 | 58,86 | 58,16 | 58,22 | -0,27% | 1.640.690,00 |
23.01.2024 | 58,27 | 58,82 | 58,04 | 58,38 | 0,38% | 1.794.082,00 |
22.01.2024 | 58,13 | 58,45 | 57,69 | 58,16 | 0,54% | 2.019.023,00 |
19.01.2024 | 57,03 | 57,98 | 56,90 | 57,85 | 1,79% | 2.179.481,00 |
18.01.2024 | 56,24 | 56,89 | 55,90 | 56,83 | 1,28% | 1.861.499,00 |
17.01.2024 | 55,98 | 56,45 | 55,83 | 56,11 | -0,62% | 2.929.221,00 |
16.01.2024 | 56,50 | 57,34 | 56,33 | 56,46 | -0,83% | 3.532.060,00 |
12.01.2024 | 56,95 | 57,01 | 56,39 | 56,93 | 0,69% | 1.835.095,00 |
11.01.2024 | 56,97 | 57,10 | 56,28 | 56,54 | -0,58% | 2.182.405,00 |
10.01.2024 | 56,48 | 56,94 | 56,19 | 56,87 | 0,89% | 2.505.453,00 |
09.01.2024 | 56,56 | 56,67 | 56,26 | 56,37 | -0,60% | 2.156.831,00 |
08.01.2024 | 55,77 | 56,75 | 55,76 | 56,71 | 1,87% | 3.021.502,00 |
05.01.2024 | 56,01 | 56,20 | 55,44 | 55,67 | -0,68% | 1.979.331,00 |
04.01.2024 | 56,01 | 56,53 | 56,01 | 56,05 | 0,10% | 1.521.330,00 |
03.01.2024 | 56,51 | 56,78 | 55,85 | 56,00 | -1,59% | 1.971.595,00 |
02.01.2024 | 58,00 | 58,00 | 56,62 | 56,90 | -2,13% | 1.916.461,00 |
29.12.2023 | 58,20 | 58,35 | 57,79 | 58,14 | -0,17% | 1.524.056,00 |
28.12.2023 | 57,99 | 58,37 | 57,99 | 58,24 | 0,40% | 1.172.357,00 |
27.12.2023 | 57,59 | 58,02 | 57,42 | 58,01 | 0,66% | 1.022.366,00 |
26.12.2023 | 57,04 | 57,70 | 56,95 | 57,63 | 1,03% | 1.308.450,00 |
22.12.2023 | 56,36 | 57,15 | 56,17 | 57,04 | 1,69% | 2.330.528,00 |
21.12.2023 | 55,31 | 56,12 | 55,13 | 56,09 | 1,70% | 1.822.100,00 |
20.12.2023 | 55,75 | 56,18 | 55,12 | 55,15 | -1,11% | 2.021.918,00 |
19.12.2023 | 55,53 | 55,78 | 55,18 | 55,77 | 0,70% | 1.444.319,00 |
18.12.2023 | 55,00 | 55,56 | 54,62 | 55,38 | 1,17% | 2.549.870,00 |
15.12.2023 | 55,31 | 55,64 | 54,54 | 54,74 | -2,46% | 5.718.587,00 |
14.12.2023 | 56,93 | 57,72 | 55,95 | 56,12 | -0,48% | 3.569.923,00 |