75,120€
2,99%
Echtzeit-Aktienkurs Nasdaq Inc.
Bid:
Ask:
Aktienkurse zur Nasdaq Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 78,69 | 78,69 | 73,97 | 74,34 | -5,06% | 5.236,00 |
| 03.03.2025 | 79,59 | 79,59 | 78,11 | 78,30 | -1,73% | 2.320,00 |
| 28.02.2025 | 77,34 | 79,68 | 77,34 | 79,68 | 2,65% | 1.469,00 |
| 27.02.2025 | 76,32 | 79,12 | 76,32 | 77,62 | 2,08% | 2.945,00 |
| 26.02.2025 | 75,69 | 76,50 | 75,68 | 76,04 | 0,46% | 613,00 |
| 25.02.2025 | 76,02 | 76,79 | 75,24 | 75,69 | -1,38% | 2.725,00 |
| 24.02.2025 | 77,93 | 78,29 | 76,16 | 76,75 | -1,60% | 3.245,00 |
| 21.02.2025 | 79,00 | 79,00 | 78,00 | 78,00 | -0,93% | 1.157,00 |
| 20.02.2025 | 79,40 | 79,58 | 77,98 | 78,73 | -0,30% | 1.272,00 |
| 19.02.2025 | 78,14 | 79,32 | 77,25 | 78,97 | 2,04% | 2.110,00 |
| 18.02.2025 | 76,72 | 78,84 | 76,51 | 77,39 | -1,11% | 2.919,00 |
| 17.02.2025 | 77,75 | 79,65 | 76,01 | 78,26 | 0,99% | 3.742,00 |
| 14.02.2025 | 78,58 | 78,58 | 77,33 | 77,49 | -0,60% | 1.878,00 |
| 13.02.2025 | 77,18 | 77,96 | 76,76 | 77,96 | 1,43% | 1.492,00 |
| 12.02.2025 | 77,10 | 78,67 | 76,71 | 76,86 | -1,02% | 2.707,00 |
| 11.02.2025 | 79,08 | 80,22 | 77,25 | 77,65 | -1,46% | 3.671,00 |
| 10.02.2025 | 80,84 | 81,30 | 78,66 | 78,80 | -2,37% | 7.769,00 |
| 07.02.2025 | 81,07 | 81,79 | 80,26 | 80,71 | -0,22% | 5.375,00 |
| 06.02.2025 | 79,82 | 81,06 | 79,72 | 80,89 | 1,77% | 3.260,00 |
| 05.02.2025 | 78,74 | 79,70 | 78,62 | 79,48 | 1,11% | 2.400,00 |
| 04.02.2025 | 79,84 | 79,84 | 78,31 | 78,61 | -1,21% | 2.747,00 |
| 03.02.2025 | 79,39 | 80,44 | 78,80 | 79,57 | 0,13% | 17.869,00 |
| 31.01.2025 | 79,74 | 79,91 | 79,10 | 79,47 | 0,54% | 3.874,00 |
| 30.01.2025 | 79,00 | 79,52 | 77,60 | 79,04 | 1,04% | 4.841,00 |
| 29.01.2025 | 78,90 | 79,35 | 73,52 | 78,23 | 0,22% | 2.054,00 |
| 28.01.2025 | 77,41 | 78,94 | 77,38 | 78,06 | 1,10% | 343,00 |
| 27.01.2025 | 77,47 | 77,56 | 76,24 | 77,21 | -0,46% | 1.836,00 |
| 24.01.2025 | 77,84 | 77,85 | 77,09 | 77,57 | 0,10% | 1.198,00 |
| 23.01.2025 | 77,25 | 78,09 | 77,01 | 77,49 | -0,19% | 885,00 |
| 22.01.2025 | 76,99 | 77,65 | 76,32 | 77,64 | 1,30% | 735,00 |
| 21.01.2025 | 76,45 | 77,06 | 76,25 | 76,64 | 0,20% | 6.503,00 |
| 20.01.2025 | 77,07 | 77,11 | 76,25 | 76,49 | -0,39% | 627,00 |
| 17.01.2025 | 76,49 | 77,05 | 76,15 | 76,79 | 0,75% | 970,00 |
| 16.01.2025 | 74,48 | 76,22 | 74,48 | 76,22 | 1,91% | 1.095,00 |
| 15.01.2025 | 74,45 | 75,29 | 73,81 | 74,79 | 0,89% | 458,00 |