61,062$
-0,23%
Echtzeit-Aktienkurs Nasdaq Inc.
Bid:
Ask:
Aktienkurse zur Nasdaq Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
23.04.2024 | 61,24 | 61,47 | 60,96 | 61,05 | -0,25% | - |
22.04.2024 | 60,81 | 61,32 | 60,53 | 61,20 | 1,41% | 2.116.508,00 |
19.04.2024 | 60,53 | 60,57 | 59,95 | 60,35 | 0,47% | 3.084.808,00 |
18.04.2024 | 60,43 | 60,50 | 59,89 | 60,07 | 0,10% | 2.349.165,00 |
17.04.2024 | 60,68 | 60,72 | 59,91 | 60,01 | -0,03% | 2.818.410,00 |
16.04.2024 | 60,35 | 60,50 | 59,73 | 60,03 | -0,28% | 2.825.749,00 |
15.04.2024 | 62,23 | 62,32 | 60,00 | 60,20 | -2,15% | 3.248.554,00 |
12.04.2024 | 62,69 | 62,82 | 61,01 | 61,52 | -2,43% | 4.148.660,00 |
11.04.2024 | 63,33 | 63,35 | 62,38 | 63,05 | 0,08% | 3.722.248,00 |
10.04.2024 | 62,82 | 63,60 | 62,22 | 63,00 | -0,90% | 2.676.552,00 |
09.04.2024 | 63,73 | 64,25 | 62,61 | 63,57 | 2,30% | 4.487.468,00 |
08.04.2024 | 62,32 | 62,49 | 61,86 | 62,14 | 0,16% | 2.451.581,00 |
05.04.2024 | 61,05 | 62,06 | 60,92 | 62,04 | 1,60% | 1.929.509,00 |
04.04.2024 | 62,00 | 62,40 | 60,84 | 61,06 | -0,88% | 2.094.629,00 |
03.04.2024 | 61,40 | 61,99 | 61,30 | 61,60 | 0,42% | 2.250.909,00 |
02.04.2024 | 61,75 | 61,81 | 60,87 | 61,34 | -1,48% | 3.216.064,00 |
01.04.2024 | 62,97 | 63,04 | 62,21 | 62,26 | -1,33% | 2.310.532,00 |
28.03.2024 | 63,51 | 63,52 | 62,82 | 63,10 | 0,16% | 2.791.766,00 |
27.03.2024 | 62,59 | 63,08 | 62,14 | 63,00 | 1,24% | 3.036.998,00 |
26.03.2024 | 62,16 | 62,85 | 61,95 | 62,23 | 1,92% | 4.480.998,00 |
25.03.2024 | 61,51 | 61,82 | 61,01 | 61,06 | -0,92% | 2.202.962,00 |
22.03.2024 | 61,84 | 62,28 | 61,47 | 61,63 | -0,34% | 5.194.954,00 |
21.03.2024 | 61,16 | 63,05 | 60,96 | 61,84 | 1,58% | 15.426.662,00 |
20.03.2024 | 59,93 | 61,52 | 59,61 | 60,88 | -2,53% | 18.274.314,00 |
19.03.2024 | 60,48 | 62,56 | 60,22 | 62,46 | 3,60% | 5.250.142,00 |
18.03.2024 | 59,94 | 60,71 | 59,74 | 60,29 | 1,02% | 3.320.673,00 |
15.03.2024 | 57,96 | 59,86 | 57,96 | 59,68 | 1,69% | 3.527.425,00 |
14.03.2024 | 59,44 | 59,55 | 58,24 | 58,69 | -1,43% | 2.097.785,00 |
13.03.2024 | 59,71 | 59,83 | 59,14 | 59,54 | -0,33% | 2.169.976,00 |
12.03.2024 | 59,94 | 60,53 | 59,73 | 59,74 | -0,48% | 3.482.053,00 |
11.03.2024 | 60,09 | 60,41 | 59,51 | 60,03 | 0,03% | 2.324.629,00 |
08.03.2024 | 59,30 | 60,55 | 58,83 | 60,01 | 1,49% | 4.228.727,00 |
07.03.2024 | 58,30 | 59,21 | 58,15 | 59,13 | 2,11% | 3.979.658,00 |
06.03.2024 | 57,13 | 57,93 | 56,75 | 57,91 | 1,72% | 3.833.017,00 |
05.03.2024 | 57,00 | 58,46 | 56,90 | 56,93 | -0,07% | 3.504.660,00 |
04.03.2024 | 56,52 | 57,13 | 56,30 | 56,97 | 0,78% | 3.621.752,00 |
01.03.2024 | 56,29 | 56,68 | 55,52 | 56,53 | 0,61% | 3.170.635,00 |
29.02.2024 | 56,67 | 56,68 | 56,08 | 56,19 | -0,23% | 4.017.418,00 |
28.02.2024 | 56,31 | 56,64 | 56,20 | 56,32 | -0,07% | 1.920.153,00 |
27.02.2024 | 56,28 | 56,48 | 56,09 | 56,36 | 0,30% | 1.767.179,00 |
26.02.2024 | 56,47 | 56,63 | 55,82 | 56,19 | -0,81% | 1.905.314,00 |
23.02.2024 | 56,85 | 56,87 | 56,36 | 56,65 | 0,16% | 1.346.114,00 |
22.02.2024 | 56,26 | 56,81 | 56,24 | 56,56 | 0,93% | 2.040.197,00 |
21.02.2024 | 55,39 | 56,06 | 55,11 | 56,04 | 0,90% | 2.207.258,00 |
20.02.2024 | 55,00 | 55,60 | 54,90 | 55,54 | 0,22% | 2.745.399,00 |
16.02.2024 | 55,45 | 55,81 | 55,20 | 55,42 | -0,13% | 2.042.738,00 |
15.02.2024 | 55,93 | 56,31 | 55,02 | 55,49 | -0,57% | 4.038.966,00 |
14.02.2024 | 56,06 | 56,19 | 55,36 | 55,81 | 0,20% | 2.661.252,00 |
13.02.2024 | 56,22 | 56,24 | 55,18 | 55,70 | -1,97% | 3.184.525,00 |
12.02.2024 | 57,32 | 57,38 | 56,73 | 56,82 | -0,75% | 2.152.749,00 |
09.02.2024 | 56,88 | 57,35 | 56,65 | 57,25 | 0,86% | 1.296.684,00 |
08.02.2024 | 56,70 | 57,18 | 56,67 | 56,76 | -0,26% | 1.358.326,00 |
07.02.2024 | 56,74 | 57,06 | 56,32 | 56,91 | 1,05% | 1.881.466,00 |
06.02.2024 | 55,83 | 56,46 | 55,76 | 56,32 | 0,63% | 4.260.506,00 |
05.02.2024 | 56,24 | 56,39 | 55,73 | 55,97 | -1,20% | 2.244.335,00 |
02.02.2024 | 56,92 | 57,41 | 56,32 | 56,65 | -0,84% | 2.556.831,00 |
01.02.2024 | 57,54 | 57,74 | 56,28 | 57,13 | -1,11% | 2.879.247,00 |
31.01.2024 | 58,60 | 60,72 | 57,51 | 57,77 | -1,16% | 4.305.777,00 |
30.01.2024 | 58,11 | 58,61 | 58,08 | 58,45 | 0,33% | 2.504.028,00 |
29.01.2024 | 58,32 | 58,50 | 57,55 | 58,26 | -0,61% | 2.378.110,00 |
26.01.2024 | 58,40 | 58,71 | 58,10 | 58,62 | 0,43% | 1.675.698,00 |
25.01.2024 | 58,46 | 58,59 | 57,44 | 58,37 | 0,26% | 1.665.038,00 |
24.01.2024 | 58,73 | 58,86 | 58,16 | 58,22 | -0,27% | 1.919.266,00 |
23.01.2024 | 58,27 | 58,82 | 58,04 | 58,38 | 0,38% | 1.796.097,00 |
22.01.2024 | 58,13 | 58,45 | 57,69 | 58,16 | 0,54% | 2.020.968,00 |
19.01.2024 | 57,03 | 57,98 | 56,90 | 57,85 | 1,79% | 2.179.481,00 |
18.01.2024 | 56,24 | 56,89 | 55,90 | 56,83 | 1,28% | 1.863.664,00 |
17.01.2024 | 55,98 | 56,45 | 55,83 | 56,11 | -0,62% | 2.943.106,00 |
16.01.2024 | 56,50 | 57,34 | 56,33 | 56,46 | -0,83% | 3.534.483,00 |
12.01.2024 | 56,95 | 57,01 | 56,39 | 56,93 | 0,69% | 1.835.095,00 |
11.01.2024 | 56,97 | 57,10 | 56,28 | 56,54 | -0,58% | 2.185.253,00 |
10.01.2024 | 56,48 | 56,94 | 56,19 | 56,87 | 0,89% | 2.956.483,00 |
09.01.2024 | 56,56 | 56,67 | 56,26 | 56,37 | -0,60% | 2.457.554,00 |
08.01.2024 | 55,77 | 56,75 | 55,76 | 56,71 | 1,87% | 3.022.450,00 |
05.01.2024 | 56,01 | 56,20 | 55,44 | 55,67 | -0,68% | 1.979.331,00 |
04.01.2024 | 56,01 | 56,53 | 56,01 | 56,05 | 0,10% | 2.143.057,00 |
03.01.2024 | 56,51 | 56,78 | 55,85 | 56,00 | -1,59% | 2.493.493,00 |
02.01.2024 | 58,00 | 58,00 | 56,62 | 56,90 | -2,13% | 1.948.028,00 |
29.12.2023 | 58,20 | 58,35 | 57,79 | 58,14 | -0,17% | 1.524.056,00 |
28.12.2023 | 57,99 | 58,37 | 57,99 | 58,24 | 0,40% | 1.192.281,00 |
27.12.2023 | 57,59 | 58,02 | 57,42 | 58,01 | 0,66% | 1.353.272,00 |
26.12.2023 | 57,04 | 57,70 | 56,95 | 57,63 | 1,03% | 1.344.179,00 |
22.12.2023 | 56,36 | 57,15 | 56,17 | 57,04 | 1,69% | 2.330.528,00 |
21.12.2023 | 55,31 | 56,12 | 55,13 | 56,09 | 1,70% | 1.827.984,00 |
20.12.2023 | 55,75 | 56,18 | 55,12 | 55,15 | -1,11% | 2.051.866,00 |
19.12.2023 | 55,53 | 55,78 | 55,18 | 55,77 | 0,70% | 2.066.662,00 |
18.12.2023 | 55,00 | 55,56 | 54,62 | 55,38 | 1,17% | 2.616.293,00 |
15.12.2023 | 55,31 | 55,64 | 54,54 | 54,74 | -2,46% | 5.718.587,00 |
14.12.2023 | 56,93 | 57,72 | 55,95 | 56,12 | -0,48% | 4.171.463,00 |
13.12.2023 | 54,23 | 56,44 | 54,03 | 56,39 | 4,10% | 4.220.725,00 |
12.12.2023 | 54,39 | 54,45 | 53,87 | 54,17 | -0,13% | 2.717.843,00 |
11.12.2023 | 54,16 | 54,36 | 53,92 | 54,24 | 0,50% | 2.780.104,00 |
08.12.2023 | 54,06 | 54,39 | 53,62 | 53,97 | -0,30% | 2.065.533,00 |
07.12.2023 | 55,05 | 55,19 | 54,04 | 54,13 | -3,08% | 2.877.829,00 |
06.12.2023 | 55,90 | 56,32 | 55,72 | 55,85 | 0,20% | 2.435.079,00 |
05.12.2023 | 56,10 | 56,18 | 55,32 | 55,74 | -0,91% | 2.673.306,00 |
04.12.2023 | 55,71 | 56,61 | 55,71 | 56,25 | 0,63% | 4.004.996,00 |
01.12.2023 | 55,75 | 56,25 | 55,61 | 55,90 | 0,13% | 2.166.117,00 |
30.11.2023 | 55,81 | 55,93 | 55,15 | 55,83 | 0,23% | 4.484.802,00 |
29.11.2023 | 55,70 | 56,15 | 55,57 | 55,70 | 0,22% | 2.905.932,00 |