56,650€
0,48%
Echtzeit-Aktienkurs Nasdaq Inc.
Bid:
Ask:
Aktienkurse zur Nasdaq Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 56,16 | 56,79 | 55,34 | 56,62 | 0,28% | - |
| 18.04.2024 | 56,34 | 56,80 | 56,08 | 56,46 | 0,40% | - |
| 17.04.2024 | 56,56 | 57,02 | 56,24 | 56,24 | -0,54% | - |
| 16.04.2024 | 56,76 | 57,07 | 56,28 | 56,54 | -0,19% | 105,00 |
| 15.04.2024 | 57,96 | 58,56 | 56,50 | 56,65 | -2,06% | - |
| 12.04.2024 | 59,15 | 59,44 | 57,36 | 57,84 | -1,19% | 850,00 |
| 11.04.2024 | 58,63 | 59,53 | 58,04 | 58,53 | -0,21% | 4.600,00 |
| 10.04.2024 | 58,45 | 59,09 | 57,82 | 58,66 | 0,39% | - |
| 09.04.2024 | 57,22 | 59,02 | 57,22 | 58,43 | 2,07% | - |
| 08.04.2024 | 57,23 | 57,55 | 56,58 | 57,25 | -0,03% | - |
| 05.04.2024 | 56,46 | 57,27 | 56,33 | 57,26 | 1,63% | - |
| 04.04.2024 | 56,86 | 57,45 | 56,13 | 56,34 | -0,88% | - |
| 03.04.2024 | 56,30 | 57,52 | 56,27 | 56,84 | -0,23% | - |
| 02.04.2024 | 58,01 | 58,20 | 56,58 | 56,97 | -0,19% | - |
| 28.03.2024 | 58,17 | 58,81 | 57,08 | 57,08 | -1,64% | - |
| 27.03.2024 | 57,57 | 58,44 | 57,39 | 58,03 | 0,64% | - |
| 26.03.2024 | 56,29 | 57,95 | 56,29 | 57,66 | 2,38% | - |
| 25.03.2024 | 56,91 | 57,34 | 56,24 | 56,32 | -1,88% | 550,00 |
| 22.03.2024 | 56,63 | 57,62 | 56,57 | 57,40 | 1,41% | 3.500,00 |
| 21.03.2024 | 55,90 | 58,05 | 55,87 | 56,60 | 2,02% | - |
| 20.03.2024 | 55,97 | 56,70 | 54,90 | 55,48 | -0,80% | - |
| 19.03.2024 | 55,47 | 57,77 | 55,26 | 55,93 | 1,12% | 60,00 |
| 18.03.2024 | 54,80 | 55,83 | 54,63 | 55,31 | 0,60% | 18,00 |
| 15.03.2024 | 54,00 | 55,20 | 53,00 | 54,98 | 2,48% | - |
| 14.03.2024 | 54,48 | 54,84 | 53,49 | 53,65 | -1,36% | 236,00 |
| 13.03.2024 | 54,48 | 54,74 | 54,07 | 54,39 | -1,18% | - |
| 12.03.2024 | 54,94 | 55,40 | 54,47 | 55,04 | 0,42% | - |
| 11.03.2024 | 54,80 | 55,26 | 54,50 | 54,81 | -0,15% | - |
| 08.03.2024 | 54,02 | 55,33 | 53,69 | 54,89 | 1,57% | - |
| 07.03.2024 | 53,02 | 54,08 | 52,94 | 54,04 | 1,69% | - |
| 06.03.2024 | 52,43 | 53,14 | 52,16 | 53,14 | 1,41% | 400,00 |
| 05.03.2024 | 52,37 | 53,79 | 52,22 | 52,40 | -0,15% | - |
| 04.03.2024 | 52,05 | 52,62 | 51,88 | 52,48 | 0,59% | 404,00 |
| 01.03.2024 | 52,07 | 52,33 | 51,38 | 52,17 | 0,29% | - |
| 29.02.2024 | 51,97 | 52,46 | 51,75 | 52,02 | 0,15% | 608,00 |
| 28.02.2024 | 52,01 | 52,26 | 51,78 | 51,94 | -0,10% | 215,00 |
| 27.02.2024 | 51,70 | 52,11 | 51,64 | 51,99 | 0,39% | - |
| 26.02.2024 | 52,27 | 52,31 | 51,36 | 51,79 | -1,05% | 144,00 |
| 23.02.2024 | 52,31 | 52,51 | 51,71 | 52,34 | 0,15% | - |
| 22.02.2024 | 51,85 | 52,55 | 51,57 | 52,26 | 0,87% | - |
| 21.02.2024 | 51,35 | 51,81 | 49,79 | 51,81 | 0,86% | - |
| 20.02.2024 | 51,49 | 51,51 | 50,65 | 51,37 | -0,10% | - |
| 19.02.2024 | 51,45 | 51,63 | 51,18 | 51,42 | 0,02% | 92,00 |
| 16.02.2024 | 51,49 | 52,74 | 51,28 | 51,41 | -0,23% | - |
| 15.02.2024 | 52,09 | 52,47 | 51,15 | 51,53 | -0,96% | - |
| 14.02.2024 | 52,01 | 52,94 | 51,62 | 52,03 | 0,06% | - |
| 13.02.2024 | 52,73 | 52,97 | 51,55 | 52,00 | -1,37% | 100,00 |
| 12.02.2024 | 53,06 | 53,26 | 52,64 | 52,72 | -0,64% | 2,00 |
| 09.02.2024 | 52,63 | 53,17 | 52,53 | 53,06 | 0,76% | - |
| 08.02.2024 | 52,80 | 53,10 | 52,63 | 52,66 | -0,30% | - |
| 07.02.2024 | 52,37 | 52,96 | 52,19 | 52,82 | 0,92% | - |
| 06.02.2024 | 52,04 | 52,50 | 51,89 | 52,34 | 0,42% | - |
| 05.02.2024 | 52,35 | 52,68 | 51,92 | 52,12 | -0,72% | 30,00 |
| 02.02.2024 | 52,52 | 53,15 | 52,22 | 52,50 | -1,76% | - |
| 01.02.2024 | 53,52 | 53,66 | 51,90 | 53,44 | 0,00% | - |
| 31.01.2024 | 54,02 | 55,83 | 53,16 | 53,44 | -0,89% | - |
| 30.01.2024 | 53,78 | 54,05 | 53,17 | 53,92 | 0,26% | 380,00 |
| 29.01.2024 | 54,11 | 54,24 | 53,24 | 53,78 | -0,43% | 804,00 |
| 26.01.2024 | 53,70 | 54,06 | 53,45 | 54,01 | 0,30% | - |
| 25.01.2024 | 53,60 | 53,94 | 53,02 | 53,85 | 0,65% | - |
| 24.01.2024 | 53,80 | 54,13 | 53,46 | 53,50 | -0,59% | - |
| 23.01.2024 | 53,28 | 54,22 | 53,15 | 53,82 | 0,73% | - |
| 22.01.2024 | 53,23 | 53,66 | 52,62 | 53,43 | 0,56% | 200,00 |
| 19.01.2024 | 52,19 | 53,22 | 52,19 | 53,13 | 1,59% | 100,00 |
| 18.01.2024 | 51,45 | 52,34 | 51,44 | 52,30 | 1,47% | - |
| 17.01.2024 | 51,77 | 51,98 | 51,28 | 51,54 | -0,75% | 75,00 |
| 16.01.2024 | 51,45 | 52,68 | 51,07 | 51,93 | 0,91% | 20,00 |
| 15.01.2024 | 51,95 | 52,04 | 41,53 | 51,46 | -1,04% | 99,00 |
| 12.01.2024 | 51,51 | 52,42 | 51,25 | 52,00 | 0,89% | - |
| 11.01.2024 | 51,89 | 52,20 | 51,38 | 51,54 | -0,50% | - |
| 10.01.2024 | 51,53 | 51,86 | 51,37 | 51,80 | 0,43% | - |
| 09.01.2024 | 51,69 | 51,87 | 51,35 | 51,58 | -0,39% | - |
| 08.01.2024 | 50,66 | 51,78 | 50,58 | 51,78 | 1,77% | - |
| 05.01.2024 | 51,24 | 51,73 | 50,68 | 50,88 | -0,59% | 103,00 |
| 04.01.2024 | 51,28 | 51,90 | 51,18 | 51,18 | -0,18% | - |
| 03.01.2024 | 51,96 | 52,37 | 51,16 | 51,27 | -1,40% | 800,00 |
| 02.01.2024 | 52,79 | 52,94 | 51,73 | 52,00 | -1,31% | - |
| 29.12.2023 | 52,64 | 52,95 | 52,54 | 52,69 | 0,17% | 134,00 |
| 28.12.2023 | 52,21 | 52,70 | 51,29 | 52,60 | 0,69% | 100,00 |
| 27.12.2023 | 52,23 | 52,91 | 51,81 | 52,24 | 0,85% | - |
| 22.12.2023 | 50,84 | 51,88 | 50,68 | 51,80 | 1,59% | 100,00 |
| 21.12.2023 | 50,54 | 50,99 | 50,20 | 50,99 | 1,05% | 300,00 |
| 20.12.2023 | 50,81 | 51,33 | 50,42 | 50,46 | -0,65% | 137,00 |
| 19.12.2023 | 50,68 | 50,81 | 50,27 | 50,79 | 0,22% | 100,00 |
| 18.12.2023 | 50,16 | 50,88 | 49,28 | 50,68 | 0,80% | 400,00 |
| 15.12.2023 | 51,09 | 51,70 | 50,05 | 50,28 | -1,49% | - |
| 14.12.2023 | 51,87 | 52,59 | 50,91 | 51,04 | -1,51% | - |
| 13.12.2023 | 50,26 | 51,85 | 50,05 | 51,82 | 3,31% | - |
| 12.12.2023 | 50,36 | 50,57 | 49,91 | 50,16 | -0,46% | 600,00 |
| 11.12.2023 | 50,70 | 50,90 | 50,12 | 50,39 | 0,50% | 150,00 |
| 08.12.2023 | 50,23 | 50,75 | 49,87 | 50,14 | -0,04% | 465,00 |
| 07.12.2023 | 51,64 | 52,13 | 50,08 | 50,16 | -3,35% | 285,00 |
| 06.12.2023 | 51,71 | 52,18 | 51,43 | 51,90 | 0,66% | - |
| 05.12.2023 | 51,77 | 52,04 | 51,27 | 51,56 | -0,66% | - |
| 04.12.2023 | 51,36 | 52,24 | 51,27 | 51,90 | 1,05% | - |
| 01.12.2023 | 51,24 | 51,73 | 51,19 | 51,36 | 0,08% | - |
| 30.11.2023 | 50,93 | 51,33 | 50,61 | 51,32 | 1,10% | 100,00 |
| 29.11.2023 | 50,61 | 51,09 | 50,61 | 50,76 | 0,34% | 12,00 |
| 28.11.2023 | 50,41 | 50,87 | 50,08 | 50,59 | 0,44% | - |
| 27.11.2023 | 50,37 | 50,58 | 50,25 | 50,37 | -0,02% | - |