77,850€
0,19%
Echtzeit-Aktienkurs Nasdaq Inc.
Bid:
Ask:
Aktienkurse zur Nasdaq Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 78,05 | 78,20 | 77,85 | 77,85 | 0,19% | - |
| 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 |
| 23.03.2026 | 74,28 | 75,79 | 73,65 | 74,69 | 0,21% | 1.851,00 |
| 20.03.2026 | 74,49 | 74,66 | 73,91 | 74,53 | 1,15% | 176,00 |
| 19.03.2026 | 74,35 | 74,35 | 73,68 | 73,68 | -1,31% | 1.841,00 |
| 18.03.2026 | 75,31 | 75,31 | 74,35 | 74,66 | -0,52% | 823,00 |
| 17.03.2026 | 74,21 | 75,50 | 74,21 | 75,05 | 1,15% | 588,00 |
| 16.03.2026 | 74,84 | 75,25 | 74,20 | 74,20 | -0,38% | 940,00 |
| 13.03.2026 | 72,98 | 74,80 | 72,84 | 74,48 | 2,17% | 2.879,00 |
| 12.03.2026 | 73,32 | 73,94 | 72,90 | 72,90 | -1,03% | 564,00 |
| 11.03.2026 | 75,70 | 76,30 | 73,07 | 73,66 | -2,58% | 727,00 |
| 10.03.2026 | 75,68 | 75,72 | 75,28 | 75,61 | -0,94% | 772,00 |
| 09.03.2026 | 75,75 | 76,33 | 74,60 | 76,33 | -0,01% | 1.357,00 |
| 06.03.2026 | 76,45 | 77,70 | 75,09 | 76,34 | 0,41% | 1.762,00 |
| 05.03.2026 | 76,16 | 77,28 | 76,03 | 76,03 | -0,56% | 201,00 |
| 04.03.2026 | 75,27 | 76,76 | 74,91 | 76,46 | 1,14% | 992,00 |
| 03.03.2026 | 75,21 | 76,28 | 74,39 | 75,60 | 0,00% | 1.442,00 |
| 02.03.2026 | 73,48 | 75,70 | 73,04 | 75,60 | 2,58% | 1.253,00 |
| 27.02.2026 | 74,93 | 75,02 | 73,68 | 73,70 | -2,09% | 1.762,00 |
| 26.02.2026 | 71,59 | 75,46 | 70,79 | 75,27 | 5,32% | 2.313,00 |
| 25.02.2026 | 69,02 | 71,47 | 69,01 | 71,47 | 3,38% | 6.385,00 |
| 24.02.2026 | 68,26 | 69,22 | 67,56 | 69,13 | 1,83% | 332,00 |
| 23.02.2026 | 68,89 | 70,25 | 67,53 | 67,89 | -2,44% | 6.720,00 |
| 20.02.2026 | 69,71 | 69,82 | 68,97 | 69,59 | 0,59% | 495,00 |
| 19.02.2026 | 70,19 | 70,24 | 69,09 | 69,18 | -0,37% | 835,00 |
| 18.02.2026 | 68,14 | 69,85 | 67,92 | 69,44 | 2,03% | 200,00 |
| 17.02.2026 | 67,72 | 68,06 | 67,01 | 68,06 | 1,42% | 2.334,00 |
| 16.02.2026 | 67,60 | 67,85 | 67,07 | 67,11 | 0,16% | 537,00 |
| 13.02.2026 | 66,87 | 67,37 | 66,23 | 67,00 | 0,04% | 4.617,00 |
| 12.02.2026 | 67,85 | 68,43 | 65,10 | 66,97 | -0,99% | 2.370,00 |
| 11.02.2026 | 69,21 | 70,28 | 67,50 | 67,64 | -3,29% | 1.257,00 |
| 10.02.2026 | 72,16 | 73,22 | 67,21 | 69,94 | -3,81% | 4.414,00 |
| 09.02.2026 | 72,30 | 72,71 | 71,31 | 72,71 | 2,05% | 1.480,00 |
| 06.02.2026 | 72,80 | 73,99 | 71,25 | 71,25 | -1,43% | 3.015,00 |
| 05.02.2026 | 75,57 | 76,00 | 71,75 | 72,28 | -3,45% | 3.324,00 |
| 04.02.2026 | 74,52 | 75,12 | 71,82 | 74,86 | -0,01% | 5.833,00 |
| 03.02.2026 | 82,28 | 82,41 | 73,02 | 74,87 | -9,14% | 2.453,00 |
| 02.02.2026 | 81,45 | 82,59 | 80,56 | 82,40 | 1,24% | 610,00 |
| 30.01.2026 | 81,33 | 83,36 | 80,79 | 81,39 | 0,53% | 2.080,00 |
| 29.01.2026 | 82,47 | 84,56 | 80,96 | 80,96 | -2,53% | 1.942,00 |
| 28.01.2026 | 81,70 | 83,06 | 81,70 | 83,06 | 0,84% | 1.523,00 |
| 27.01.2026 | 83,62 | 83,62 | 81,68 | 82,37 | -1,29% | 1.120,00 |
| 26.01.2026 | 82,73 | 83,45 | 81,94 | 83,45 | 0,66% | 725,00 |
| 23.01.2026 | 83,78 | 84,56 | 82,90 | 82,90 | -1,58% | 847,00 |
| 22.01.2026 | 85,01 | 85,21 | 84,23 | 84,23 | -1,37% | 298,00 |
| 21.01.2026 | 83,01 | 85,40 | 82,85 | 85,40 | 2,35% | 3.971,00 |
| 20.01.2026 | 84,85 | 85,99 | 83,44 | 83,44 | -1,73% | 2.437,00 |
| 19.01.2026 | 85,00 | 85,78 | 84,01 | 84,91 | -3,19% | 3.680,00 |
| 16.01.2026 | 86,10 | 87,71 | 86,10 | 87,71 | 1,73% | 1.047,00 |
| 15.01.2026 | 86,17 | 86,99 | 85,50 | 86,22 | 0,50% | 1.098,00 |
| 14.01.2026 | 85,13 | 86,25 | 84,32 | 85,79 | 1,63% | 1.291,00 |
| 13.01.2026 | 85,33 | 85,34 | 84,41 | 84,41 | -0,78% | 621,00 |
| 12.01.2026 | 84,55 | 85,12 | 83,45 | 85,07 | 0,25% | 2.032,00 |
| 09.01.2026 | 86,08 | 86,28 | 84,86 | 84,86 | -1,33% | 1.606,00 |
| 08.01.2026 | 85,23 | 86,36 | 85,23 | 86,00 | 0,15% | 100,00 |
| 07.01.2026 | 85,69 | 86,79 | 85,43 | 85,87 | -0,45% | 1.852,00 |
| 06.01.2026 | 83,47 | 86,26 | 83,47 | 86,26 | 2,68% | 3.562,00 |
| 05.01.2026 | 82,32 | 84,05 | 82,25 | 84,01 | 2,02% | 1.266,00 |
| 02.01.2026 | 83,13 | 83,77 | 81,50 | 82,35 | -1,39% | 1.437,00 |
| 30.12.2025 | 84,31 | 84,31 | 83,35 | 83,51 | -0,60% | 3.007,00 |
| 29.12.2025 | 84,06 | 84,77 | 83,88 | 84,01 | 0,85% | 1.966,00 |