80,770€
1,73%
Echtzeit-Aktienkurs Nasdaq Inc.
Bid:
Ask:
Aktienkurse zur Nasdaq Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.05.2025 | 67,60 | 69,11 | 67,33 | 69,00 | 2,99% | 1.512,00 |
| 30.04.2025 | 66,99 | 67,00 | 65,48 | 67,00 | 1,32% | 2.823,00 |
| 29.04.2025 | 66,34 | 66,34 | 65,60 | 66,13 | 0,73% | 1.337,00 |
| 28.04.2025 | 66,28 | 66,83 | 65,51 | 65,65 | -0,92% | 626,00 |
| 25.04.2025 | 66,28 | 67,23 | 65,50 | 66,26 | 1,38% | 4.344,00 |
| 24.04.2025 | 66,00 | 66,50 | 63,46 | 65,36 | 0,57% | 2.852,00 |
| 23.04.2025 | 64,23 | 65,94 | 64,23 | 64,99 | 3,16% | 1.900,00 |
| 22.04.2025 | 61,60 | 63,00 | 61,30 | 63,00 | -1,56% | 932,00 |
| 17.04.2025 | 63,78 | 64,30 | 63,29 | 64,00 | 2,02% | 786,00 |
| 16.04.2025 | 64,27 | 65,55 | 62,73 | 62,73 | -3,40% | 471,00 |
| 15.04.2025 | 64,30 | 65,36 | 64,11 | 64,94 | 1,23% | 3.482,00 |
| 14.04.2025 | 64,25 | 64,56 | 63,22 | 64,15 | 1,63% | 3.624,00 |
| 11.04.2025 | 63,16 | 63,16 | 61,20 | 63,12 | 1,61% | 1.713,00 |
| 10.04.2025 | 65,92 | 67,00 | 61,23 | 62,12 | -5,51% | 6.610,00 |
| 09.04.2025 | 60,00 | 66,14 | 58,50 | 65,74 | 7,77% | 8.401,00 |
| 08.04.2025 | 62,96 | 64,30 | 60,97 | 61,00 | -1,66% | 7.852,00 |
| 07.04.2025 | 57,00 | 64,37 | 56,00 | 62,03 | -1,93% | 9.457,00 |
| 04.04.2025 | 66,49 | 66,96 | 62,48 | 63,25 | -6,17% | 3.379,00 |
| 03.04.2025 | 69,46 | 69,55 | 66,68 | 67,41 | -6,49% | 2.967,00 |
| 02.04.2025 | 70,05 | 72,09 | 69,63 | 72,09 | 2,18% | 1.383,00 |
| 01.04.2025 | 70,10 | 70,92 | 69,58 | 70,55 | 0,69% | 12.551,00 |
| 31.03.2025 | 69,11 | 70,32 | 68,00 | 70,07 | 1,05% | 2.091,00 |
| 28.03.2025 | 70,58 | 70,58 | 69,25 | 69,34 | -2,09% | 4.658,00 |
| 27.03.2025 | 72,30 | 72,30 | 70,82 | 70,82 | -2,01% | 990,00 |
| 26.03.2025 | 71,76 | 72,69 | 71,76 | 72,27 | 0,21% | 1.232,00 |
| 25.03.2025 | 71,65 | 72,30 | 71,31 | 72,12 | 0,36% | 1.263,00 |
| 24.03.2025 | 70,25 | 71,92 | 70,04 | 71,86 | 3,10% | 1.073,00 |
| 21.03.2025 | 70,96 | 71,08 | 69,70 | 69,70 | -1,75% | 347,00 |
| 20.03.2025 | 70,56 | 71,27 | 70,13 | 70,94 | 0,82% | 637,00 |
| 19.03.2025 | 68,93 | 70,47 | 68,93 | 70,36 | 2,07% | 1.145,00 |
| 18.03.2025 | 68,42 | 69,18 | 67,11 | 68,93 | 0,77% | 1.345,00 |
| 17.03.2025 | 67,14 | 68,61 | 66,60 | 68,40 | 1,27% | 1.204,00 |
| 14.03.2025 | 66,81 | 68,60 | 66,16 | 67,54 | 1,14% | 1.592,00 |
| 13.03.2025 | 67,19 | 67,72 | 66,55 | 66,78 | -0,74% | 2.138,00 |
| 12.03.2025 | 66,77 | 68,08 | 66,28 | 67,28 | 1,92% | 2.467,00 |
| 11.03.2025 | 66,50 | 67,60 | 65,81 | 66,01 | -1,70% | 4.568,00 |
| 10.03.2025 | 68,93 | 69,38 | 66,34 | 67,15 | -2,45% | 5.026,00 |
| 07.03.2025 | 70,78 | 71,79 | 67,87 | 68,84 | -2,63% | 9.326,00 |
| 06.03.2025 | 73,23 | 74,71 | 70,00 | 70,70 | -3,07% | 4.976,00 |
| 05.03.2025 | 74,42 | 75,17 | 72,38 | 72,94 | -1,88% | 1.944,00 |