Echtzeit-Aktienkurs Nasdaq Inc.
Bid:
Ask:
Aktienkurse zur Nasdaq Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 138,36 | 139,73 | 137,97 | 138,23 | -1,46% | - |
25.02.2021 | 142,63 | 142,97 | 140,20 | 140,28 | -1,19% | - |
24.02.2021 | 142,04 | 142,15 | 141,97 | 141,97 | 1,20% | - |
23.02.2021 | 139,49 | 141,16 | 138,84 | 140,29 | -0,95% | - |
22.02.2021 | 141,08 | 142,49 | 140,11 | 141,63 | -1,96% | - |
19.02.2021 | 144,98 | 145,87 | 144,33 | 144,47 | -0,27% | - |
18.02.2021 | 144,27 | 145,27 | 143,63 | 144,86 | 0,09% | - |
17.02.2021 | 144,63 | 145,13 | 0,00 | 144,73 | 0,55% | - |
16.02.2021 | 141,73 | 144,23 | 0,00 | 143,94 | 1,35% | - |
12.02.2021 | 143,13 | 143,57 | 141,84 | 142,02 | -0,24% | - |
11.02.2021 | 142,00 | 142,80 | 141,69 | 142,36 | -0,09% | - |
10.02.2021 | 142,41 | 142,93 | 141,05 | 142,49 | -0,43% | - |
09.02.2021 | 142,74 | 144,07 | 142,43 | 143,11 | 0,48% | - |
08.02.2021 | 142,77 | 143,30 | 141,98 | 142,41 | -0,14% | - |
05.02.2021 | 142,52 | 143,60 | 141,93 | 142,62 | -0,67% | - |
04.02.2021 | 145,36 | 145,36 | 142,98 | 143,58 | 0,92% | - |
03.02.2021 | 141,24 | 142,36 | 141,04 | 142,27 | -0,19% | - |
02.02.2021 | 141,23 | 143,12 | 140,95 | 142,54 | 2,78% | - |
01.02.2021 | 135,93 | 139,04 | 135,44 | 138,69 | 2,17% | - |
29.01.2021 | 136,74 | 137,41 | 134,24 | 135,75 | -2,68% | - |
28.01.2021 | 141,70 | 143,38 | 0,00 | 139,50 | -1,29% | - |
27.01.2021 | 142,59 | 142,79 | 140,24 | 141,33 | 0,05% | - |
26.01.2021 | 141,98 | 142,38 | 140,54 | 141,25 | -0,72% | - |
25.01.2021 | 142,30 | 142,69 | 140,61 | 142,28 | 1,35% | - |
22.01.2021 | 139,54 | 140,77 | 139,24 | 140,39 | -0,72% | - |
21.01.2021 | 142,33 | 142,61 | 140,49 | 141,41 | -1,75% | - |
20.01.2021 | 142,22 | 144,21 | 141,61 | 143,93 | 1,13% | - |
19.01.2021 | 142,16 | 142,74 | 141,40 | 142,32 | 1,66% | - |
15.01.2021 | 141,28 | 141,59 | 139,35 | 139,99 | -1,26% | - |
14.01.2021 | 142,27 | 142,43 | 140,77 | 141,77 | -0,58% | - |
13.01.2021 | 142,35 | 143,19 | 141,96 | 142,60 | 0,48% | - |
12.01.2021 | 142,00 | 142,68 | 141,29 | 141,92 | 0,67% | - |
11.01.2021 | 141,19 | 141,85 | 140,57 | 140,97 | 1,49% | - |
08.01.2021 | 137,46 | 139,17 | 137,30 | 138,90 | 1,64% | - |
07.01.2021 | 136,57 | 136,88 | 134,75 | 136,66 | 0,79% | - |
06.01.2021 | 132,38 | 136,52 | 132,38 | 135,59 | 2,72% | - |
05.01.2021 | 132,34 | 133,07 | 131,54 | 132,01 | -0,11% | - |
04.01.2021 | 132,86 | 132,98 | 130,66 | 132,15 | -0,42% | - |
31.12.2020 | 130,30 | 132,79 | 130,30 | 132,71 | 1,97% | - |
30.12.2020 | 129,83 | 130,58 | 129,62 | 130,15 | 0,81% | - |
29.12.2020 | 129,46 | 129,91 | 128,85 | 129,10 | 0,19% | - |
28.12.2020 | 128,89 | 129,07 | 127,99 | 128,86 | 2,93% | - |
24.12.2020 | 128,31 | 128,74 | 124,93 | 125,19 | -2,21% | - |
23.12.2020 | 128,00 | 128,04 | 128,00 | 128,02 | -1,44% | - |
22.12.2020 | 129,16 | 130,40 | 128,84 | 129,89 | 1,54% | - |
21.12.2020 | 124,63 | 128,11 | 124,36 | 127,93 | -0,53% | - |
18.12.2020 | 128,72 | 132,40 | 121,58 | 128,61 | -0,33% | - |
17.12.2020 | 128,38 | 129,04 | 128,38 | 129,04 | 1,58% | - |
16.12.2020 | 128,38 | 128,41 | 126,74 | 127,03 | -0,29% | - |
15.12.2020 | 127,31 | 127,53 | 124,46 | 127,41 | 2,78% | - |
14.12.2020 | 124,25 | 133,87 | 123,96 | 123,96 | -3,68% | - |
11.12.2020 | 125,65 | 128,70 | 125,62 | 128,70 | 2,94% | - |
10.12.2020 | 125,13 | 125,78 | 124,63 | 125,03 | -1,71% | - |
09.12.2020 | 126,14 | 127,26 | 126,13 | 127,21 | 1,65% | - |
08.12.2020 | 128,40 | 129,21 | 125,14 | 125,14 | -2,56% | - |
07.12.2020 | 127,55 | 130,12 | 126,90 | 128,43 | 1,49% | - |
04.12.2020 | 125,60 | 126,54 | 125,41 | 126,54 | 0,93% | - |
03.12.2020 | 124,59 | 126,19 | 124,46 | 125,38 | -3,14% | - |
02.12.2020 | 128,85 | 129,63 | 128,27 | 129,45 | -0,38% | - |
01.12.2020 | 129,88 | 129,94 | 129,88 | 129,94 | 1,64% | - |
30.11.2020 | 127,84 | 127,84 | 127,84 | 127,84 | 0,65% | - |
27.11.2020 | 126,84 | 127,37 | 126,71 | 127,01 | -0,27% | - |
25.11.2020 | 127,58 | 128,00 | 127,14 | 127,36 | 0,09% | - |
24.11.2020 | 126,94 | 127,70 | 126,15 | 127,24 | 0,97% | - |
23.11.2020 | 125,74 | 126,24 | 124,81 | 126,02 | -0,23% | - |
20.11.2020 | 125,63 | 127,36 | 125,53 | 126,31 | 1,23% | - |
19.11.2020 | 125,31 | 126,72 | 124,75 | 124,78 | 1,51% | - |
18.11.2020 | 123,90 | 124,19 | 122,40 | 122,92 | -1,09% | - |
17.11.2020 | 124,28 | 124,30 | 124,28 | 124,28 | -0,76% | - |
16.11.2020 | 125,09 | 126,53 | 125,07 | 125,23 | -0,50% | - |
13.11.2020 | 127,42 | 127,52 | 125,50 | 125,86 | -0,76% | - |
12.11.2020 | 127,91 | 129,20 | 126,43 | 126,82 | -2,27% | - |
11.11.2020 | 130,10 | 131,21 | 129,26 | 129,77 | 2,19% | - |
10.11.2020 | 127,56 | 129,79 | 0,00 | 126,99 | -1,79% | - |
09.11.2020 | 136,49 | 138,20 | 0,00 | 129,30 | -3,11% | - |
06.11.2020 | 132,62 | 133,98 | 131,98 | 133,45 | 0,20% | - |
05.11.2020 | 132,21 | 133,83 | 131,83 | 133,18 | 2,85% | - |
04.11.2020 | 129,13 | 131,68 | 0,00 | 129,49 | 3,34% | - |
03.11.2020 | 125,46 | 126,97 | 124,82 | 125,31 | 1,97% | - |
02.11.2020 | 125,32 | 126,11 | 122,22 | 122,88 | 1,79% | - |
30.10.2020 | 122,16 | 122,94 | 119,72 | 120,73 | -1,21% | - |
29.10.2020 | 122,52 | 123,74 | 121,33 | 122,20 | 0,45% | - |
28.10.2020 | 122,04 | 122,79 | 121,05 | 121,65 | -2,82% | - |
27.10.2020 | 125,18 | 125,19 | 125,17 | 125,18 | -1,66% | - |
26.10.2020 | 128,33 | 128,33 | 126,54 | 127,29 | -1,37% | - |
23.10.2020 | 0,00 | 129,32 | 0,00 | 129,05 | -0,81% | - |
22.10.2020 | 131,45 | 132,44 | 130,00 | 130,11 | -1,77% | - |
21.10.2020 | 0,00 | 133,76 | 0,00 | 132,45 | 2,63% | - |
20.10.2020 | 129,62 | 131,09 | 128,94 | 129,05 | 1,22% | - |
19.10.2020 | 129,09 | 129,27 | 127,43 | 127,50 | -1,13% | - |
16.10.2020 | 128,61 | 129,93 | 128,24 | 128,96 | 0,44% | - |
15.10.2020 | 127,32 | 128,43 | 126,40 | 128,38 | 0,62% | - |
14.10.2020 | 127,38 | 128,29 | 127,10 | 127,59 | 0,88% | - |
13.10.2020 | 126,98 | 126,98 | 125,31 | 126,48 | 0,08% | - |
12.10.2020 | 125,90 | 127,32 | 125,78 | 126,38 | 0,97% | - |
09.10.2020 | 125,63 | 125,99 | 124,73 | 125,16 | 0,56% | - |
08.10.2020 | 124,08 | 124,92 | 123,57 | 124,46 | 1,06% | - |
07.10.2020 | 123,28 | 124,38 | 122,15 | 123,15 | -0,55% | - |
06.10.2020 | 124,84 | 125,84 | 123,07 | 123,83 | -0,82% | - |
05.10.2020 | 123,92 | 124,96 | 122,77 | 124,86 | 1,04% | - |