56,565€
1,14%
Echtzeit-Aktienkurs Nasdaq Inc.
Bid:
Ask:
Aktienkurse zur Nasdaq Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 56,02 | 56,02 | 56,02 | 56,02 | 0,16% | - |
| 02.05.2024 | 56,12 | 56,12 | 55,62 | 55,93 | 0,14% | 107,00 |
| 30.04.2024 | 55,85 | 55,85 | 55,85 | 55,85 | -2,02% | - |
| 29.04.2024 | 55,93 | 57,00 | 55,93 | 57,00 | 1,08% | 200,00 |
| 26.04.2024 | 56,04 | 56,39 | 55,83 | 56,39 | -1,05% | 165,00 |
| 25.04.2024 | 56,99 | 56,99 | 56,99 | 56,99 | -0,54% | - |
| 24.04.2024 | 56,86 | 57,30 | 56,86 | 57,30 | 0,14% | 30,00 |
| 23.04.2024 | 57,22 | 57,22 | 57,22 | 57,22 | 1,36% | - |
| 22.04.2024 | 56,45 | 56,45 | 56,45 | 56,45 | -0,63% | - |
| 19.04.2024 | 55,88 | 56,81 | 55,88 | 56,81 | 1,36% | 1,00 |
| 18.04.2024 | 56,05 | 56,05 | 56,05 | 56,05 | -0,27% | - |
| 17.04.2024 | 56,20 | 56,20 | 56,20 | 56,20 | -0,46% | - |
| 16.04.2024 | 56,46 | 56,46 | 56,46 | 56,46 | -2,01% | - |
| 15.04.2024 | 57,62 | 57,62 | 57,62 | 57,62 | -2,16% | - |
| 12.04.2024 | 58,89 | 58,89 | 58,89 | 58,89 | 0,55% | - |
| 11.04.2024 | 58,39 | 58,85 | 58,39 | 58,57 | 0,67% | 458,00 |
| 10.04.2024 | 58,18 | 58,18 | 58,18 | 58,18 | 0,31% | - |
| 09.04.2024 | 57,49 | 58,06 | 57,49 | 58,00 | 1,95% | 395,00 |
| 08.04.2024 | 56,89 | 56,89 | 56,89 | 56,89 | 0,90% | - |
| 05.04.2024 | 56,17 | 56,38 | 56,17 | 56,38 | -0,35% | 50,00 |
| 04.04.2024 | 56,58 | 56,58 | 56,58 | 56,58 | -1,01% | - |
| 03.04.2024 | 57,10 | 57,46 | 57,10 | 57,16 | -1,62% | 106,00 |
| 02.04.2024 | 58,50 | 58,50 | 58,10 | 58,10 | -0,85% | 170,00 |
| 28.03.2024 | 58,10 | 58,60 | 58,10 | 58,60 | 2,09% | 56,00 |
| 27.03.2024 | 57,40 | 57,40 | 57,40 | 57,40 | -0,49% | - |
| 26.03.2024 | 56,44 | 57,68 | 56,44 | 57,68 | 1,05% | 395,00 |
| 25.03.2024 | 57,08 | 57,08 | 57,08 | 57,08 | -0,04% | 20,00 |
| 22.03.2024 | 56,78 | 57,10 | 56,76 | 57,10 | 2,40% | 122,00 |
| 21.03.2024 | 55,76 | 55,76 | 55,76 | 55,76 | 1,12% | - |
| 20.03.2024 | 55,72 | 55,72 | 55,14 | 55,14 | -1,54% | 300,00 |
| 19.03.2024 | 55,32 | 56,00 | 55,32 | 56,00 | 1,86% | 100,00 |
| 18.03.2024 | 54,98 | 54,98 | 54,98 | 54,98 | 2,00% | 10,00 |
| 15.03.2024 | 53,90 | 53,90 | 53,90 | 53,90 | -2,21% | - |
| 14.03.2024 | 54,34 | 55,12 | 54,34 | 55,12 | 0,95% | 500,00 |
| 13.03.2024 | 54,38 | 54,66 | 54,38 | 54,60 | -0,36% | 172,00 |
| 12.03.2024 | 54,80 | 54,80 | 54,80 | 54,80 | -0,07% | - |
| 11.03.2024 | 54,50 | 54,84 | 54,40 | 54,84 | -0,07% | 198,00 |
| 08.03.2024 | 53,72 | 54,88 | 53,72 | 54,88 | 4,06% | 443,00 |
| 07.03.2024 | 52,74 | 52,74 | 52,74 | 52,74 | 1,11% | - |
| 06.03.2024 | 52,16 | 52,16 | 52,16 | 52,16 | 0,08% | - |
| 05.03.2024 | 52,12 | 52,12 | 52,12 | 52,12 | 1,20% | - |
| 04.03.2024 | 51,50 | 51,50 | 51,50 | 51,50 | -0,77% | 250,00 |
| 01.03.2024 | 51,84 | 51,90 | 51,84 | 51,90 | 0,35% | 45,00 |
| 29.02.2024 | 51,72 | 51,72 | 51,72 | 51,72 | -0,08% | - |
| 28.02.2024 | 51,76 | 51,76 | 51,76 | 51,76 | 0,19% | - |
| 27.02.2024 | 51,40 | 51,66 | 51,40 | 51,66 | -1,49% | 97,00 |
| 26.02.2024 | 52,02 | 52,44 | 52,02 | 52,44 | 0,34% | 54,00 |
| 23.02.2024 | 52,04 | 52,48 | 52,04 | 52,26 | 1,40% | 196,00 |
| 22.02.2024 | 51,54 | 51,54 | 51,54 | 51,54 | 0,86% | - |
| 21.02.2024 | 51,10 | 51,10 | 51,10 | 51,10 | 0,16% | - |
| 20.02.2024 | 51,20 | 51,20 | 51,02 | 51,02 | -0,47% | 29,00 |
| 19.02.2024 | 51,70 | 51,70 | 51,26 | 51,26 | -0,93% | 55,00 |
| 16.02.2024 | 51,24 | 51,74 | 51,24 | 51,74 | 0,51% | 158,00 |
| 15.02.2024 | 51,86 | 51,86 | 51,48 | 51,48 | -1,04% | 5,00 |
| 14.02.2024 | 51,80 | 52,02 | 51,80 | 52,02 | 0,12% | 38,00 |
| 13.02.2024 | 52,48 | 52,48 | 51,70 | 51,96 | -1,96% | 176,00 |
| 12.02.2024 | 53,20 | 53,20 | 53,00 | 53,00 | 0,95% | 24,00 |
| 09.02.2024 | 52,40 | 52,50 | 52,40 | 52,50 | -0,57% | 30,00 |
| 08.02.2024 | 52,56 | 52,80 | 52,56 | 52,80 | 1,62% | 100,00 |
| 07.02.2024 | 51,96 | 51,96 | 51,96 | 51,96 | 0,35% | - |
| 06.02.2024 | 51,78 | 51,78 | 51,78 | 51,78 | -1,37% | - |
| 05.02.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 0,11% | 110,00 |
| 02.02.2024 | 52,00 | 52,44 | 52,00 | 52,44 | -1,65% | 253,00 |
| 01.02.2024 | 53,32 | 53,32 | 53,32 | 53,32 | -0,89% | - |
| 31.01.2024 | 53,78 | 54,34 | 53,78 | 53,80 | 0,71% | 249,00 |
| 30.01.2024 | 53,48 | 53,48 | 53,42 | 53,42 | -1,40% | 90,00 |
| 29.01.2024 | 53,74 | 54,18 | 53,74 | 54,18 | 0,44% | 40,00 |
| 26.01.2024 | 53,48 | 53,94 | 53,48 | 53,94 | 1,16% | 55,00 |
| 25.01.2024 | 53,34 | 53,34 | 53,32 | 53,32 | -0,74% | 140,00 |
| 24.01.2024 | 53,52 | 53,94 | 53,52 | 53,72 | 0,56% | 225,00 |
| 23.01.2024 | 53,04 | 53,46 | 53,04 | 53,42 | 0,98% | 138,00 |
| 22.01.2024 | 52,84 | 53,40 | 52,84 | 52,90 | -0,04% | 483,00 |
| 19.01.2024 | 52,00 | 52,92 | 52,00 | 52,92 | 3,16% | 156,00 |
| 18.01.2024 | 51,20 | 51,46 | 51,20 | 51,30 | 0,31% | 999,00 |
| 17.01.2024 | 51,50 | 51,60 | 51,14 | 51,14 | -1,99% | 320,00 |
| 16.01.2024 | 51,20 | 52,18 | 51,20 | 52,18 | 0,97% | 40,00 |
| 15.01.2024 | 51,68 | 51,68 | 51,68 | 51,68 | -0,23% | - |
| 12.01.2024 | 51,24 | 51,84 | 51,24 | 51,80 | 0,62% | 130,00 |
| 11.01.2024 | 51,64 | 52,20 | 51,48 | 51,48 | -0,62% | 114,00 |
| 10.01.2024 | 51,28 | 51,80 | 51,28 | 51,80 | -0,12% | 10,00 |
| 09.01.2024 | 51,42 | 51,86 | 51,42 | 51,86 | 2,86% | 10,00 |
| 08.01.2024 | 50,42 | 50,42 | 50,42 | 50,42 | -1,29% | 26,00 |
| 05.01.2024 | 51,00 | 51,08 | 51,00 | 51,08 | 0,08% | 65,00 |
| 04.01.2024 | 51,04 | 51,04 | 51,04 | 51,04 | -1,16% | - |
| 03.01.2024 | 51,64 | 51,64 | 51,64 | 51,64 | -1,34% | - |
| 02.01.2024 | 52,48 | 52,92 | 52,34 | 52,34 | -0,11% | 84,00 |
| 29.12.2023 | 52,40 | 52,40 | 52,40 | 52,40 | 0,92% | - |
| 28.12.2023 | 51,92 | 51,92 | 51,92 | 51,92 | -0,73% | - |
| 27.12.2023 | 51,96 | 52,30 | 51,96 | 52,30 | 1,36% | 70,00 |
| 22.12.2023 | 50,60 | 51,68 | 50,60 | 51,60 | 1,78% | 2.720,00 |
| 21.12.2023 | 50,30 | 50,70 | 50,30 | 50,70 | 0,40% | 720,00 |
| 20.12.2023 | 50,66 | 51,00 | 50,50 | 50,50 | -0,08% | 352,00 |
| 19.12.2023 | 50,40 | 50,54 | 50,08 | 50,54 | 0,16% | 484,00 |
| 18.12.2023 | 50,80 | 50,80 | 49,90 | 50,46 | -2,13% | 258,00 |
| 15.12.2023 | 51,32 | 51,56 | 51,32 | 51,56 | -0,46% | 78,00 |
| 14.12.2023 | 52,50 | 52,50 | 51,80 | 51,80 | 3,56% | 1.196,00 |
| 13.12.2023 | 50,02 | 50,02 | 50,02 | 50,02 | -0,87% | - |
| 12.12.2023 | 50,06 | 50,46 | 50,06 | 50,46 | 0,60% | 1,00 |
| 11.12.2023 | 50,30 | 50,60 | 50,16 | 50,16 | 0,00% | 1.444,00 |
| 08.12.2023 | 50,02 | 50,44 | 50,00 | 50,16 | -3,17% | 144,00 |