57,080€
1,04%
Echtzeit-Aktienkurs Nasdaq Inc.
Bid:
Ask:
Aktienkurse zur Nasdaq Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 57,55 | 57,66 | 57,23 | 57,23 | 1,31% | 8,00 |
| 06.05.2024 | 56,21 | 56,67 | 56,21 | 56,49 | 1,11% | 75,00 |
| 03.05.2024 | 56,10 | 56,11 | 55,54 | 55,87 | 0,47% | 100,00 |
| 02.05.2024 | 56,30 | 56,30 | 55,61 | 55,61 | -0,70% | 84,00 |
| 30.04.2024 | 56,24 | 56,50 | 55,72 | 56,00 | -0,73% | 159,00 |
| 29.04.2024 | 56,18 | 56,58 | 55,98 | 56,41 | 1,92% | 508,00 |
| 25.04.2024 | 56,92 | 57,23 | 55,35 | 55,35 | -3,13% | 247,00 |
| 24.04.2024 | 57,04 | 57,17 | 57,04 | 57,14 | -0,16% | 19,00 |
| 23.04.2024 | 57,69 | 57,69 | 57,22 | 57,23 | 0,37% | 37,00 |
| 22.04.2024 | 56,73 | 57,02 | 56,73 | 57,02 | 0,97% | 63,00 |
| 19.04.2024 | 56,47 | 56,47 | 56,47 | 56,47 | -0,28% | - |
| 18.04.2024 | 56,63 | 56,63 | 56,63 | 56,63 | 0,46% | - |
| 17.04.2024 | 56,35 | 56,37 | 56,35 | 56,37 | -0,19% | 5,00 |
| 16.04.2024 | 56,55 | 56,55 | 56,34 | 56,48 | -1,59% | 192,00 |
| 15.04.2024 | 58,13 | 58,13 | 57,39 | 57,39 | -1,03% | 68,00 |
| 12.04.2024 | 58,95 | 59,13 | 57,99 | 57,99 | -0,67% | 379,00 |
| 11.04.2024 | 59,04 | 59,10 | 58,38 | 58,38 | -0,32% | 239,00 |
| 10.04.2024 | 58,49 | 58,66 | 58,46 | 58,57 | 0,95% | 6,00 |
| 09.04.2024 | 58,07 | 58,07 | 58,02 | 58,02 | 1,34% | 20,00 |
| 08.04.2024 | 57,37 | 57,43 | 57,23 | 57,25 | 0,53% | 17,00 |
| 05.04.2024 | 56,06 | 56,95 | 56,06 | 56,95 | -0,68% | 214,00 |
| 04.04.2024 | 56,95 | 57,34 | 56,95 | 57,34 | 0,30% | 2,00 |
| 03.04.2024 | 57,38 | 57,38 | 57,07 | 57,17 | 0,42% | 233,00 |
| 02.04.2024 | 58,28 | 58,28 | 56,93 | 56,93 | -2,75% | 134,00 |
| 28.03.2024 | 58,54 | 58,54 | 58,54 | 58,54 | 1,67% | - |
| 27.03.2024 | 57,64 | 57,94 | 57,56 | 57,58 | 0,21% | 206,00 |
| 26.03.2024 | 57,16 | 57,50 | 56,88 | 57,46 | 1,41% | 2.775,00 |
| 25.03.2024 | 56,64 | 56,66 | 56,64 | 56,66 | -1,36% | 1,00 |
| 22.03.2024 | 57,22 | 57,44 | 57,16 | 57,44 | 2,87% | 461,00 |
| 20.03.2024 | 55,80 | 55,84 | 55,36 | 55,84 | 0,83% | 535,00 |
| 19.03.2024 | 55,60 | 55,62 | 55,38 | 55,38 | 1,80% | 224,00 |
| 15.03.2024 | 54,34 | 54,40 | 54,34 | 54,40 | 0,82% | 10,00 |
| 14.03.2024 | 54,56 | 54,56 | 53,80 | 53,96 | -0,92% | 104,00 |
| 13.03.2024 | 54,46 | 54,46 | 54,46 | 54,46 | -1,02% | - |
| 12.03.2024 | 54,90 | 55,02 | 54,90 | 55,02 | 0,18% | 183,00 |
| 11.03.2024 | 55,12 | 55,12 | 54,86 | 54,92 | -0,22% | 48,00 |
| 08.03.2024 | 54,06 | 55,04 | 54,00 | 55,04 | 3,15% | 436,00 |
| 07.03.2024 | 53,36 | 53,36 | 53,36 | 53,36 | 1,56% | - |
| 06.03.2024 | 52,24 | 52,70 | 52,24 | 52,54 | -0,76% | 413,00 |
| 05.03.2024 | 52,22 | 52,94 | 52,22 | 52,94 | 0,95% | 13,00 |
| 04.03.2024 | 52,34 | 52,44 | 52,34 | 52,44 | 1,63% | 1,00 |
| 01.03.2024 | 52,46 | 52,46 | 51,44 | 51,60 | -1,11% | 433,00 |
| 29.02.2024 | 51,86 | 52,18 | 51,86 | 52,18 | -0,11% | 14,00 |
| 28.02.2024 | 52,16 | 52,24 | 52,10 | 52,24 | 0,66% | 23,00 |
| 27.02.2024 | 51,90 | 51,90 | 51,90 | 51,90 | 0,50% | - |
| 26.02.2024 | 51,82 | 52,14 | 51,64 | 51,64 | -1,45% | 135,00 |
| 23.02.2024 | 52,18 | 52,40 | 52,18 | 52,40 | 0,42% | 45,00 |
| 22.02.2024 | 51,70 | 52,18 | 51,70 | 52,18 | 1,36% | 56,00 |
| 21.02.2024 | 51,34 | 51,60 | 51,34 | 51,48 | 0,51% | 413,00 |
| 20.02.2024 | 51,20 | 51,22 | 51,00 | 51,22 | -0,51% | 194,00 |
| 19.02.2024 | 51,32 | 51,76 | 51,16 | 51,48 | -0,16% | 243,00 |
| 16.02.2024 | 51,94 | 51,94 | 51,38 | 51,56 | 0,47% | 308,00 |
| 15.02.2024 | 52,60 | 52,60 | 51,32 | 51,32 | -1,23% | 15,00 |
| 14.02.2024 | 52,00 | 52,28 | 51,86 | 51,96 | -0,35% | 357,00 |
| 13.02.2024 | 52,14 | 52,14 | 52,14 | 52,14 | -1,77% | - |
| 12.02.2024 | 52,68 | 53,16 | 52,66 | 53,08 | 0,72% | 594,00 |
| 09.02.2024 | 52,70 | 52,70 | 52,70 | 52,70 | -0,11% | - |
| 08.02.2024 | 52,86 | 52,86 | 52,76 | 52,76 | 0,53% | 1,00 |
| 07.02.2024 | 52,20 | 52,48 | 52,18 | 52,48 | 0,69% | 372,00 |
| 06.02.2024 | 51,86 | 52,14 | 51,86 | 52,12 | -0,08% | 3,00 |
| 05.02.2024 | 52,42 | 52,64 | 52,16 | 52,16 | -0,91% | 143,00 |
| 02.02.2024 | 52,38 | 52,64 | 52,38 | 52,64 | 0,77% | 1,00 |
| 01.02.2024 | 54,10 | 54,10 | 52,10 | 52,24 | -3,55% | 164,00 |
| 31.01.2024 | 53,38 | 55,70 | 53,38 | 54,16 | 0,52% | 773,00 |
| 30.01.2024 | 53,58 | 53,88 | 53,58 | 53,88 | 0,56% | 204,00 |
| 29.01.2024 | 53,58 | 53,58 | 53,58 | 53,58 | -0,22% | - |
| 26.01.2024 | 53,80 | 53,80 | 53,70 | 53,70 | 0,75% | 100,00 |
| 25.01.2024 | 53,32 | 53,48 | 53,30 | 53,30 | -0,93% | 38,00 |
| 24.01.2024 | 53,42 | 54,06 | 53,42 | 53,80 | -0,15% | 364,00 |
| 23.01.2024 | 53,52 | 53,88 | 53,52 | 53,88 | 1,05% | 100,00 |
| 22.01.2024 | 53,02 | 53,40 | 52,92 | 53,32 | 3,01% | 338,00 |
| 18.01.2024 | 51,76 | 51,76 | 51,76 | 51,76 | -0,35% | - |
| 17.01.2024 | 51,88 | 51,94 | 51,56 | 51,94 | -1,29% | 420,00 |
| 16.01.2024 | 51,62 | 52,62 | 51,36 | 52,62 | 2,29% | 1.187,00 |
| 15.01.2024 | 52,40 | 52,40 | 51,40 | 51,44 | -0,35% | 260,00 |
| 12.01.2024 | 51,04 | 52,08 | 51,04 | 51,62 | 0,39% | 638,00 |
| 11.01.2024 | 51,68 | 52,10 | 51,42 | 51,42 | -0,35% | 162,00 |
| 10.01.2024 | 51,60 | 51,60 | 51,60 | 51,60 | -0,23% | - |
| 09.01.2024 | 51,64 | 51,72 | 51,64 | 51,72 | 0,58% | 1,00 |
| 08.01.2024 | 50,92 | 51,42 | 50,76 | 51,42 | 1,10% | 57,00 |
| 05.01.2024 | 51,62 | 51,62 | 50,84 | 50,86 | -1,43% | 72,00 |
| 04.01.2024 | 51,72 | 51,72 | 51,46 | 51,60 | 0,16% | 905,00 |
| 03.01.2024 | 51,80 | 51,80 | 51,52 | 51,52 | -1,34% | 4,00 |
| 02.01.2024 | 53,02 | 53,02 | 52,22 | 52,22 | -0,91% | 90,00 |
| 29.12.2023 | 52,96 | 52,96 | 52,70 | 52,70 | 0,42% | 200,00 |
| 28.12.2023 | 52,00 | 52,48 | 52,00 | 52,48 | 0,88% | 380,00 |
| 27.12.2023 | 52,62 | 52,62 | 52,02 | 52,02 | 0,58% | 218,00 |
| 22.12.2023 | 50,84 | 51,88 | 50,84 | 51,72 | 2,33% | 94,00 |
| 21.12.2023 | 50,46 | 50,62 | 50,42 | 50,54 | -0,90% | 217,00 |
| 20.12.2023 | 50,94 | 51,00 | 50,94 | 51,00 | 0,59% | 1,00 |
| 19.12.2023 | 50,82 | 50,88 | 50,62 | 50,70 | 0,64% | 249,00 |
| 18.12.2023 | 50,52 | 50,52 | 49,32 | 50,38 | -2,06% | 1.574,00 |
| 15.12.2023 | 51,30 | 51,44 | 51,30 | 51,44 | -0,08% | 13,00 |
| 14.12.2023 | 52,26 | 52,26 | 51,48 | 51,48 | 2,75% | 194,00 |
| 13.12.2023 | 50,46 | 50,46 | 50,10 | 50,10 | -0,32% | 1.060,00 |
| 12.12.2023 | 50,52 | 50,52 | 50,26 | 50,26 | -0,32% | 5,00 |
| 11.12.2023 | 50,62 | 50,62 | 50,18 | 50,42 | 0,84% | 321,00 |
| 08.12.2023 | 50,02 | 50,02 | 50,00 | 50,00 | -1,03% | 75,00 |
| 07.12.2023 | 51,98 | 52,08 | 50,48 | 50,52 | -2,81% | 1.601,00 |
| 06.12.2023 | 51,26 | 51,98 | 51,26 | 51,98 | 0,97% | 36,00 |