84,550€
0,54%
Echtzeit-Aktienkurs Nasdaq Inc.
Bid:
Ask:
Aktienkurse zur Nasdaq Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 82,90 | 84,10 | 82,90 | 84,10 | 1,45% | 399,00 |
| 12.08.2026 | 82,10 | 82,90 | 82,10 | 82,90 | 0,48% | 398,00 |
| 11.08.2026 | 83,00 | 83,30 | 82,50 | 82,50 | -0,48% | 211,00 |
| 10.08.2026 | 82,10 | 83,60 | 81,60 | 82,90 | 0,48% | 274,00 |
| 07.08.2026 | 82,40 | 83,00 | 81,70 | 82,50 | 0,98% | 259,00 |
| 06.08.2026 | 82,10 | 82,90 | 81,10 | 81,70 | -0,37% | 455,00 |
| 05.08.2026 | 81,20 | 82,40 | 81,00 | 82,00 | 0,74% | 697,00 |
| 04.08.2026 | 81,70 | 82,20 | 81,10 | 81,40 | -0,73% | 567,00 |
| 03.08.2026 | 82,40 | 82,60 | 81,30 | 82,00 | 0,24% | 550,00 |
| 31.07.2026 | 83,40 | 83,40 | 81,70 | 81,80 | -0,73% | 330,00 |
| 30.07.2026 | 83,80 | 83,80 | 81,20 | 82,40 | -1,79% | 1.252,00 |
| 29.07.2026 | 84,40 | 84,90 | 83,90 | 83,90 | -0,36% | 517,00 |
| 28.07.2026 | 82,00 | 84,50 | 82,00 | 84,20 | 1,81% | 654,00 |
| 27.07.2026 | 80,70 | 82,70 | 80,40 | 82,70 | 1,60% | 1.310,00 |
| 24.07.2026 | 79,40 | 81,50 | 79,40 | 81,40 | 0,62% | 244,00 |
| 23.07.2026 | 79,50 | 81,70 | 79,30 | 80,90 | 1,51% | 864,00 |
| 22.07.2026 | 79,20 | 80,10 | 78,70 | 79,70 | 0,13% | 713,00 |
| 21.07.2026 | 80,90 | 80,90 | 78,40 | 79,60 | -1,24% | 563,00 |
| 20.07.2026 | 79,70 | 81,00 | 79,70 | 80,60 | 0,62% | 512,00 |
| 17.07.2026 | 81,50 | 82,30 | 80,10 | 80,10 | -2,79% | 1.469,00 |
| 16.07.2026 | 79,50 | 82,80 | 79,20 | 82,40 | 3,78% | 1.651,00 |
| 15.07.2026 | 77,00 | 79,80 | 76,70 | 79,40 | 2,72% | 1.370,00 |
| 14.07.2026 | 78,00 | 78,30 | 76,70 | 77,30 | -1,15% | 198,00 |
| 13.07.2026 | 77,20 | 78,20 | 76,70 | 78,20 | 1,69% | 595,00 |
| 10.07.2026 | 76,20 | 77,90 | 76,00 | 76,90 | 0,52% | 1.425,00 |
| 09.07.2026 | 73,80 | 76,50 | 73,00 | 76,50 | 2,82% | 7.974,00 |
| 08.07.2026 | 75,70 | 75,70 | 74,30 | 74,40 | -1,59% | 408,00 |
| 07.07.2026 | 73,60 | 75,80 | 73,60 | 75,60 | 2,44% | 874,00 |
| 06.07.2026 | 74,10 | 74,90 | 73,70 | 73,80 | -0,27% | 609,00 |
| 03.07.2026 | 73,70 | 74,30 | 73,70 | 74,00 | 0,27% | 418,00 |
| 02.07.2026 | 72,70 | 74,00 | 72,20 | 73,80 | 1,65% | 531,00 |
| 01.07.2026 | 69,10 | 72,70 | 69,10 | 72,60 | 5,07% | 2.163,00 |
| 30.06.2026 | 67,30 | 69,30 | 67,30 | 69,10 | 2,22% | 1.288,00 |
| 29.06.2026 | 69,30 | 69,80 | 67,50 | 67,60 | -2,03% | 1.158,00 |
| 26.06.2026 | 68,10 | 69,10 | 67,90 | 69,00 | 1,32% | 2.531,00 |
| 25.06.2026 | 72,20 | 72,30 | 68,10 | 68,10 | -5,42% | 2.040,00 |
| 24.06.2026 | 72,70 | 73,50 | 71,80 | 72,00 | -1,10% | 1.519,00 |
| 23.06.2026 | 72,30 | 73,30 | 71,60 | 72,80 | 0,55% | 753,00 |
| 22.06.2026 | 71,80 | 72,60 | 71,40 | 72,40 | 0,42% | 4.018,00 |
| 19.06.2026 | 72,00 | 72,90 | 71,50 | 72,10 | 0,70% | 789,00 |
| 18.06.2026 | 73,30 | 73,50 | 71,00 | 71,60 | -1,24% | 2.918,00 |
| 17.06.2026 | 77,00 | 77,00 | 71,40 | 72,50 | -6,21% | 3.197,00 |
| 16.06.2026 | 78,40 | 79,30 | 75,50 | 77,30 | -1,78% | 1.835,00 |
| 15.06.2026 | 76,70 | 79,00 | 76,70 | 78,70 | 2,34% | 1.645,00 |
| 12.06.2026 | 75,00 | 76,90 | 74,60 | 76,90 | 2,12% | 2.093,00 |
| 11.06.2026 | 75,60 | 76,00 | 74,20 | 75,30 | 0,13% | 15.912,00 |
| 10.06.2026 | 75,80 | 75,90 | 75,20 | 75,20 | -1,05% | 921,00 |
| 09.06.2026 | 75,40 | 76,00 | 74,90 | 76,00 | 0,53% | 543,00 |
| 08.06.2026 | 75,40 | 76,30 | 75,00 | 75,60 | 0,13% | 418,00 |
| 05.06.2026 | 76,40 | 76,70 | 75,20 | 75,50 | -1,18% | 318,00 |
| 04.06.2026 | 74,50 | 77,10 | 74,50 | 76,40 | 2,00% | 506,00 |
| 03.06.2026 | 76,00 | 76,00 | 74,60 | 74,90 | -0,79% | 844,00 |
| 02.06.2026 | 79,70 | 79,80 | 75,10 | 75,50 | -5,74% | 1.194,00 |
| 01.06.2026 | 79,70 | 80,60 | 78,60 | 80,10 | 0,75% | 1.335,00 |
| 29.05.2026 | 78,50 | 80,30 | 77,70 | 79,50 | 1,53% | 1.692,00 |
| 28.05.2026 | 77,80 | 78,40 | 77,60 | 78,30 | 0,51% | 1.060,00 |
| 27.05.2026 | 77,90 | 78,20 | 77,40 | 77,90 | -0,51% | 1.213,00 |
| 26.05.2026 | 78,30 | 78,70 | 77,70 | 78,30 | -0,38% | 2.158,00 |
| 25.05.2026 | 79,10 | 79,20 | 78,60 | 78,60 | 0,38% | 617,00 |
| 22.05.2026 | 77,90 | 79,00 | 77,70 | 78,30 | 0,77% | 806,00 |
| 21.05.2026 | 77,10 | 77,90 | 76,50 | 77,70 | 0,13% | 902,00 |
| 20.05.2026 | 79,10 | 79,70 | 77,00 | 77,60 | -3,24% | 3.997,00 |
| 19.05.2026 | 79,30 | 80,50 | 79,10 | 80,20 | 1,01% | 1.817,00 |
| 18.05.2026 | 78,30 | 79,90 | 77,70 | 79,40 | 1,53% | 635,00 |
| 15.05.2026 | 78,10 | 78,90 | 77,50 | 78,20 | 0,00% | 1.126,00 |
| 14.05.2026 | 77,40 | 78,60 | 76,80 | 78,20 | 1,30% | 2.296,00 |
| 13.05.2026 | 75,90 | 77,20 | 75,50 | 77,20 | 0,65% | 677,00 |
| 12.05.2026 | 75,00 | 76,70 | 74,80 | 76,70 | 2,27% | 897,00 |
| 11.05.2026 | 75,50 | 75,60 | 74,50 | 75,00 | -0,53% | 766,00 |
| 08.05.2026 | 75,60 | 75,90 | 74,80 | 75,40 | -0,26% | 982,00 |
| 07.05.2026 | 76,30 | 76,30 | 75,30 | 75,60 | -0,66% | 421,00 |
| 06.05.2026 | 75,70 | 76,60 | 75,30 | 76,10 | -0,13% | 1.767,00 |
| 05.05.2026 | 77,50 | 78,30 | 74,70 | 76,20 | -2,68% | 2.234,00 |
| 04.05.2026 | 77,60 | 79,20 | 77,50 | 78,30 | 0,26% | 1.690,00 |
| 30.04.2026 | 77,60 | 78,10 | 77,60 | 78,10 | -0,26% | 652,00 |
| 29.04.2026 | 78,50 | 78,60 | 77,50 | 78,30 | 0,90% | 548,00 |
| 28.04.2026 | 77,00 | 77,80 | 76,80 | 77,60 | -0,39% | 693,00 |
| 27.04.2026 | 76,80 | 78,00 | 76,00 | 77,90 | 2,91% | 3.143,00 |
| 24.04.2026 | 74,30 | 75,70 | 74,00 | 75,70 | 2,02% | 758,00 |
| 23.04.2026 | 73,40 | 77,20 | 73,20 | 74,20 | 0,68% | 1.451,00 |
| 22.04.2026 | 74,90 | 74,90 | 73,70 | 73,70 | -1,21% | 1.064,00 |
| 21.04.2026 | 74,90 | 75,70 | 74,60 | 74,60 | -0,13% | 1.549,00 |
| 20.04.2026 | 75,00 | 75,50 | 74,40 | 74,70 | -0,93% | 1.752,00 |
| 17.04.2026 | 75,40 | 75,90 | 75,00 | 75,40 | 0,13% | 1.097,00 |
| 16.04.2026 | 75,30 | 75,50 | 74,50 | 75,30 | -0,13% | 1.431,00 |
| 15.04.2026 | 73,80 | 75,40 | 73,30 | 75,40 | 2,59% | 812,00 |
| 14.04.2026 | 72,90 | 73,90 | 72,90 | 73,50 | 0,68% | 842,00 |
| 13.04.2026 | 70,90 | 73,10 | 70,50 | 73,00 | 2,96% | 2.294,00 |
| 10.04.2026 | 72,20 | 72,90 | 70,30 | 70,90 | -1,80% | 1.842,00 |
| 09.04.2026 | 75,40 | 75,40 | 71,90 | 72,20 | -4,24% | 539,00 |
| 08.04.2026 | 76,00 | 76,00 | 74,80 | 75,40 | 1,34% | 3.472,00 |
| 07.04.2026 | 75,80 | 76,40 | 74,40 | 74,40 | -0,80% | 1.928,00 |
| 02.04.2026 | 72,96 | 75,12 | 72,74 | 75,00 | 1,92% | 370,00 |
| 01.04.2026 | 73,95 | 74,11 | 72,91 | 73,59 | -0,15% | 546,00 |
| 31.03.2026 | 73,70 | 73,99 | 73,70 | 73,70 | 1,46% | 256,00 |
| 30.03.2026 | 70,63 | 72,86 | 70,62 | 72,64 | 2,38% | 1.879,00 |
| 27.03.2026 | 72,90 | 72,90 | 70,95 | 70,95 | -2,63% | 865,00 |
| 26.03.2026 | 71,88 | 73,16 | 71,87 | 72,87 | 0,68% | 281,00 |
| 25.03.2026 | 72,71 | 73,64 | 72,20 | 72,38 | -0,41% | 829,00 |
| 24.03.2026 | 74,21 | 74,29 | 72,68 | 72,68 | -2,69% | 49,00 |