76,265€
0,35%
Echtzeit-Aktienkurs Nasdaq Inc.
Bid:
Ask:
Aktienkurse zur Nasdaq Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 75,64 | 76,70 | 75,58 | 76,49 | 0,64% | 1.125,00 |
| 18.09.2025 | 79,55 | 79,88 | 75,31 | 76,00 | -3,43% | 1.929,00 |
| 17.09.2025 | 78,42 | 78,98 | 78,01 | 78,70 | 1,00% | 1.652,00 |
| 16.09.2025 | 79,33 | 79,33 | 77,92 | 77,92 | -1,49% | 2.219,00 |
| 15.09.2025 | 80,52 | 80,63 | 79,00 | 79,10 | -1,42% | 2.342,00 |
| 12.09.2025 | 81,51 | 81,51 | 80,24 | 80,24 | -1,86% | 1.363,00 |
| 11.09.2025 | 80,51 | 81,91 | 80,51 | 81,76 | 1,11% | 639,00 |
| 10.09.2025 | 80,51 | 82,70 | 79,90 | 80,86 | -0,60% | 616,00 |
| 09.09.2025 | 80,24 | 83,99 | 80,24 | 81,35 | 1,64% | 2.976,00 |
| 08.09.2025 | 79,42 | 80,27 | 79,41 | 80,04 | 1,06% | 746,00 |
| 05.09.2025 | 80,50 | 81,30 | 78,73 | 79,20 | -2,17% | 546,00 |
| 04.09.2025 | 80,23 | 80,97 | 80,05 | 80,96 | 1,31% | 1.291,00 |
| 03.09.2025 | 80,01 | 80,51 | 79,00 | 79,91 | -0,08% | 2.189,00 |
| 02.09.2025 | 81,18 | 81,40 | 79,83 | 79,97 | -1,27% | 1.422,00 |
| 01.09.2025 | 81,29 | 82,20 | 80,49 | 81,00 | 0,30% | 8.607,00 |
| 29.08.2025 | 81,12 | 82,06 | 80,76 | 80,76 | -0,79% | 219,00 |
| 28.08.2025 | 82,19 | 82,19 | 81,23 | 81,40 | -0,05% | 724,00 |
| 27.08.2025 | 82,14 | 82,51 | 81,34 | 81,44 | -0,07% | 2.668,00 |
| 26.08.2025 | 81,01 | 81,60 | 80,54 | 81,50 | 0,18% | 3.098,00 |
| 25.08.2025 | 80,99 | 81,36 | 80,45 | 81,35 | 0,35% | 342,00 |
| 22.08.2025 | 80,72 | 81,21 | 80,72 | 81,07 | 0,02% | 286,00 |
| 21.08.2025 | 81,58 | 81,58 | 80,68 | 81,05 | 0,33% | 1.769,00 |
| 20.08.2025 | 80,08 | 80,81 | 80,08 | 80,78 | 0,56% | 237,00 |
| 19.08.2025 | 81,13 | 81,13 | 80,14 | 80,33 | -0,37% | 957,00 |
| 18.08.2025 | 80,60 | 81,18 | 79,72 | 80,63 | -0,46% | 1.791,00 |
| 15.08.2025 | 82,56 | 82,57 | 80,78 | 81,00 | -1,22% | 1.327,00 |
| 14.08.2025 | 82,07 | 82,68 | 81,38 | 82,00 | 0,31% | 820,00 |
| 13.08.2025 | 81,81 | 82,55 | 81,09 | 81,75 | -0,76% | 3.024,00 |
| 12.08.2025 | 83,08 | 84,04 | 81,75 | 82,38 | -1,66% | 897,00 |
| 11.08.2025 | 83,46 | 84,22 | 83,01 | 83,77 | 0,83% | 1.802,00 |
| 08.08.2025 | 82,53 | 83,46 | 82,53 | 83,08 | 0,22% | 618,00 |
| 07.08.2025 | 82,88 | 83,78 | 82,63 | 82,90 | -0,06% | 843,00 |
| 06.08.2025 | 83,96 | 83,96 | 82,43 | 82,95 | 0,35% | 6.620,00 |
| 05.08.2025 | 84,47 | 84,81 | 82,66 | 82,66 | -0,67% | 962,00 |
| 04.08.2025 | 82,92 | 83,57 | 82,31 | 83,22 | 1,48% | 938,00 |
| 01.08.2025 | 84,50 | 84,50 | 81,28 | 82,01 | -3,00% | 2.432,00 |
| 31.07.2025 | 84,49 | 84,87 | 83,36 | 84,55 | 0,91% | 859,00 |
| 30.07.2025 | 83,19 | 84,22 | 83,07 | 83,79 | 1,04% | 1.761,00 |
| 29.07.2025 | 82,64 | 83,06 | 82,12 | 82,93 | 1,39% | 3.403,00 |
| 28.07.2025 | 80,72 | 82,22 | 80,72 | 81,79 | 1,10% | 4.205,00 |
| 25.07.2025 | 80,22 | 81,19 | 79,62 | 80,90 | 1,89% | 3.484,00 |
| 24.07.2025 | 75,03 | 80,86 | 74,76 | 79,40 | 5,15% | 4.583,00 |
| 23.07.2025 | 76,43 | 78,20 | 75,09 | 75,51 | -0,42% | 118,00 |
| 22.07.2025 | 76,72 | 76,73 | 75,19 | 75,83 | -0,76% | 273,00 |
| 21.07.2025 | 76,58 | 77,40 | 76,36 | 76,41 | -0,80% | 952,00 |
| 18.07.2025 | 77,26 | 78,07 | 74,61 | 77,03 | -1,08% | 952,00 |
| 17.07.2025 | 76,90 | 77,87 | 75,83 | 77,87 | 2,14% | 2.010,00 |
| 16.07.2025 | 76,25 | 76,99 | 75,53 | 76,24 | 0,09% | 982,00 |
| 15.07.2025 | 76,47 | 76,99 | 75,31 | 76,17 | -0,81% | 2.110,00 |
| 14.07.2025 | 76,66 | 76,79 | 75,86 | 76,79 | 0,31% | 726,00 |
| 11.07.2025 | 77,09 | 77,83 | 76,55 | 76,55 | -1,16% | 1.679,00 |
| 10.07.2025 | 76,64 | 77,73 | 75,90 | 77,45 | 1,24% | 995,00 |
| 09.07.2025 | 75,16 | 76,50 | 75,16 | 76,50 | 0,91% | 794,00 |
| 08.07.2025 | 77,17 | 77,53 | 75,76 | 75,81 | -1,78% | 545,00 |
| 07.07.2025 | 77,52 | 77,55 | 76,20 | 77,18 | 2,73% | 2.292,00 |
| 04.07.2025 | 76,99 | 77,00 | 71,51 | 75,13 | -1,97% | 256,00 |
| 03.07.2025 | 76,00 | 76,81 | 73,57 | 76,64 | 1,09% | 388,00 |
| 02.07.2025 | 75,92 | 75,99 | 75,01 | 75,81 | 0,21% | 461,00 |
| 01.07.2025 | 75,49 | 76,85 | 75,18 | 75,65 | -0,05% | 1.367,00 |
| 30.06.2025 | 75,96 | 76,90 | 75,41 | 75,69 | -0,41% | 1.422,00 |
| 27.06.2025 | 75,19 | 76,43 | 75,19 | 76,00 | 0,65% | 1.340,00 |
| 26.06.2025 | 75,08 | 75,67 | 74,60 | 75,51 | -0,09% | 1.973,00 |
| 25.06.2025 | 75,65 | 77,50 | 75,58 | 75,58 | -0,22% | 2.687,00 |
| 24.06.2025 | 75,73 | 75,97 | 75,22 | 75,75 | 1,34% | 593,00 |
| 23.06.2025 | 74,59 | 75,71 | 74,25 | 74,75 | 0,42% | 1.001,00 |
| 20.06.2025 | 75,00 | 75,68 | 74,44 | 74,44 | 0,31% | 3.804,00 |
| 19.06.2025 | 74,82 | 74,91 | 73,92 | 74,21 | -1,58% | 2.814,00 |
| 18.06.2025 | 75,12 | 75,40 | 74,40 | 75,40 | 0,37% | 1.832,00 |
| 17.06.2025 | 75,00 | 75,30 | 74,01 | 75,12 | 0,19% | 566,00 |
| 16.06.2025 | 73,78 | 74,98 | 73,78 | 74,98 | 0,89% | 494,00 |
| 13.06.2025 | 73,64 | 75,40 | 73,64 | 74,32 | -1,08% | 319,00 |
| 12.06.2025 | 75,48 | 75,48 | 73,83 | 75,13 | -0,44% | 1.389,00 |
| 11.06.2025 | 74,00 | 76,07 | 73,95 | 75,46 | 0,69% | 599,00 |
| 10.06.2025 | 75,18 | 75,56 | 74,34 | 74,94 | 0,52% | 1.401,00 |
| 09.06.2025 | 75,27 | 75,99 | 74,55 | 74,55 | -0,44% | 207,00 |
| 06.06.2025 | 74,12 | 75,00 | 73,48 | 74,88 | 2,66% | 1.681,00 |
| 05.06.2025 | 73,13 | 73,99 | 72,53 | 72,94 | -0,99% | 1.614,00 |
| 04.06.2025 | 74,04 | 74,12 | 73,07 | 73,67 | -0,18% | 287,00 |
| 03.06.2025 | 72,92 | 73,99 | 72,84 | 73,80 | 0,75% | 907,00 |
| 02.06.2025 | 72,90 | 73,55 | 72,28 | 73,25 | -0,50% | 7.697,00 |
| 30.05.2025 | 73,96 | 73,96 | 72,88 | 73,62 | 0,77% | 225,00 |
| 29.05.2025 | 73,51 | 74,13 | 72,80 | 73,06 | -0,12% | 555,00 |
| 28.05.2025 | 73,75 | 73,80 | 72,80 | 73,15 | -0,22% | 1.483,00 |
| 27.05.2025 | 71,38 | 73,54 | 71,38 | 73,31 | -0,58% | 824,00 |
| 26.05.2025 | 72,47 | 73,74 | 72,10 | 73,74 | 2,32% | 670,00 |
| 23.05.2025 | 72,14 | 72,29 | 69,30 | 72,07 | 0,19% | 1.399,00 |
| 22.05.2025 | 71,05 | 72,48 | 70,89 | 71,93 | 1,24% | 1.519,00 |
| 21.05.2025 | 72,18 | 72,23 | 71,01 | 71,05 | -2,11% | 224,00 |
| 20.05.2025 | 72,26 | 73,25 | 72,26 | 72,58 | -0,81% | 477,00 |
| 19.05.2025 | 72,29 | 73,30 | 71,81 | 73,17 | -0,01% | 1.050,00 |
| 16.05.2025 | 72,15 | 73,40 | 72,15 | 73,18 | 0,80% | 547,00 |
| 15.05.2025 | 72,31 | 72,72 | 71,30 | 72,60 | 0,11% | 651,00 |
| 14.05.2025 | 72,23 | 73,03 | 71,75 | 72,52 | -1,17% | 3.226,00 |
| 13.05.2025 | 72,18 | 73,64 | 72,18 | 73,38 | 0,82% | 778,00 |
| 12.05.2025 | 71,77 | 73,83 | 71,74 | 72,78 | 3,26% | 3.334,00 |
| 09.05.2025 | 70,37 | 70,90 | 70,01 | 70,48 | -0,03% | 884,00 |
| 08.05.2025 | 69,69 | 71,00 | 69,57 | 70,50 | 1,97% | 872,00 |
| 07.05.2025 | 69,46 | 69,49 | 68,91 | 69,14 | 0,28% | 602,00 |
| 06.05.2025 | 69,00 | 69,52 | 68,18 | 68,95 | -0,13% | 933,00 |
| 05.05.2025 | 68,99 | 69,64 | 67,86 | 69,04 | 0,06% | 713,00 |