77,395€
-0,24%
Echtzeit-Aktienkurs Nasdaq Inc.
Bid:
Ask:
Aktienkurse zur Nasdaq Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2025 | 77,43 | 77,67 | 76,09 | 77,35 | -0,30% | - |
| 05.12.2025 | 77,04 | 77,76 | 77,04 | 77,58 | 0,57% | 496,00 |
| 04.12.2025 | 75,49 | 77,14 | 75,23 | 77,14 | 2,17% | 167,00 |
| 03.12.2025 | 76,55 | 76,55 | 75,50 | 75,50 | -1,59% | 269,00 |
| 02.12.2025 | 77,23 | 77,50 | 75,01 | 76,72 | -0,27% | 277,00 |
| 01.12.2025 | 78,30 | 78,32 | 76,93 | 76,93 | -2,19% | 1.846,00 |
| 28.11.2025 | 77,84 | 78,66 | 77,35 | 78,65 | 2,29% | 671,00 |
| 27.11.2025 | 77,21 | 78,12 | 76,89 | 76,89 | -1,17% | 836,00 |
| 26.11.2025 | 77,24 | 77,90 | 76,93 | 77,80 | 0,71% | 2.087,00 |
| 25.11.2025 | 76,31 | 77,27 | 76,28 | 77,25 | -0,03% | 473,00 |
| 24.11.2025 | 75,82 | 78,69 | 75,01 | 77,27 | 1,24% | 480,00 |
| 21.11.2025 | 75,21 | 76,37 | 75,17 | 76,32 | 1,10% | 2.801,00 |
| 20.11.2025 | 74,73 | 77,00 | 74,73 | 75,49 | 1,33% | 3.515,00 |
| 19.11.2025 | 73,90 | 74,56 | 73,63 | 74,50 | 0,92% | 2.499,00 |
| 18.11.2025 | 73,92 | 73,99 | 73,16 | 73,82 | 0,04% | 535,00 |
| 17.11.2025 | 72,60 | 75,45 | 72,60 | 73,79 | -1,87% | 2.117,00 |
| 14.11.2025 | 75,00 | 75,38 | 74,85 | 75,20 | -0,20% | 243,00 |
| 13.11.2025 | 76,95 | 76,95 | 75,08 | 75,35 | -1,71% | 1.467,00 |
| 12.11.2025 | 75,69 | 76,74 | 75,69 | 76,66 | 0,62% | 1.517,00 |
| 11.11.2025 | 76,00 | 76,21 | 75,57 | 76,19 | -0,22% | 384,00 |
| 10.11.2025 | 75,02 | 76,36 | 75,00 | 76,36 | 0,87% | 1.269,00 |
| 07.11.2025 | 74,99 | 75,74 | 74,33 | 75,70 | 0,99% | 2.565,00 |
| 06.11.2025 | 74,68 | 74,96 | 72,20 | 74,96 | 0,24% | 758,00 |
| 05.11.2025 | 76,49 | 76,49 | 74,49 | 74,78 | 0,04% | 2.164,00 |
| 04.11.2025 | 74,87 | 74,99 | 74,44 | 74,75 | -0,07% | 257,00 |
| 03.11.2025 | 73,99 | 75,00 | 73,99 | 74,80 | 0,54% | 1.301,00 |
| 31.10.2025 | 73,84 | 74,83 | 73,61 | 74,40 | 0,61% | 1.079,00 |
| 30.10.2025 | 73,11 | 74,47 | 73,11 | 73,95 | 0,79% | 3.017,00 |
| 29.10.2025 | 75,77 | 75,90 | 73,37 | 73,37 | -2,91% | 1.854,00 |
| 28.10.2025 | 75,89 | 76,41 | 75,49 | 75,57 | -0,41% | 1.052,00 |
| 27.10.2025 | 76,18 | 76,54 | 75,77 | 75,88 | -0,16% | 1.707,00 |
| 24.10.2025 | 76,27 | 77,01 | 76,00 | 76,00 | -0,52% | 2.965,00 |
| 23.10.2025 | 75,66 | 76,43 | 75,10 | 76,40 | 1,31% | 850,00 |
| 22.10.2025 | 77,81 | 78,35 | 75,41 | 75,41 | -4,19% | 1.513,00 |
| 21.10.2025 | 76,08 | 79,70 | 76,08 | 78,71 | 2,89% | 5.731,00 |
| 20.10.2025 | 75,78 | 77,04 | 75,78 | 76,50 | 0,49% | 1.588,00 |
| 17.10.2025 | 74,26 | 76,13 | 73,91 | 76,13 | 1,51% | 717,00 |
| 16.10.2025 | 76,55 | 77,28 | 75,00 | 75,00 | -2,81% | 399,00 |
| 15.10.2025 | 77,21 | 78,26 | 77,00 | 77,17 | 0,05% | 1.445,00 |
| 14.10.2025 | 76,41 | 78,00 | 76,41 | 77,13 | -0,39% | 1.816,00 |
| 13.10.2025 | 76,52 | 78,20 | 76,51 | 77,43 | 0,45% | 1.160,00 |
| 10.10.2025 | 79,44 | 79,44 | 76,73 | 77,08 | -2,65% | 1.686,00 |
| 09.10.2025 | 77,69 | 79,18 | 77,05 | 79,18 | 2,18% | 2.062,00 |
| 08.10.2025 | 76,57 | 77,49 | 75,50 | 77,49 | 2,74% | 927,00 |
| 07.10.2025 | 75,61 | 76,00 | 74,88 | 75,42 | 0,41% | 3.442,00 |
| 06.10.2025 | 74,43 | 75,56 | 74,43 | 75,11 | 0,09% | 1.247,00 |
| 03.10.2025 | 74,32 | 75,10 | 74,32 | 75,04 | 0,59% | 2.468,00 |
| 02.10.2025 | 73,76 | 75,33 | 71,43 | 74,60 | 0,54% | 1.719,00 |
| 01.10.2025 | 75,05 | 75,33 | 74,04 | 74,20 | -1,58% | 2.445,00 |
| 30.09.2025 | 75,98 | 75,98 | 75,00 | 75,39 | -1,06% | 172,00 |
| 29.09.2025 | 75,47 | 76,20 | 74,48 | 76,20 | 1,95% | 2.944,00 |
| 26.09.2025 | 74,99 | 74,99 | 74,16 | 74,74 | 0,00% | 960,00 |
| 25.09.2025 | 74,14 | 74,99 | 73,87 | 74,74 | 0,61% | 2.255,00 |
| 24.09.2025 | 75,57 | 75,97 | 74,21 | 74,29 | -0,56% | 1.165,00 |
| 23.09.2025 | 76,48 | 76,79 | 74,45 | 74,71 | -1,68% | 1.877,00 |
| 22.09.2025 | 76,39 | 76,71 | 75,66 | 75,99 | -0,65% | 3.263,00 |
| 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 |