56,565€
0,97%
Echtzeit-Aktienkurs Nasdaq Inc.
Bid:
Ask:
Aktienkurse zur Nasdaq Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 56,16 | 56,78 | 55,58 | 56,78 | 1,36% | 61,00 |
| 02.05.2024 | 55,58 | 56,07 | 55,58 | 56,02 | -0,07% | 186,00 |
| 30.04.2024 | 55,80 | 56,10 | 55,80 | 56,06 | -0,59% | 367,00 |
| 29.04.2024 | 56,48 | 56,57 | 56,03 | 56,39 | -0,23% | 218,00 |
| 26.04.2024 | 56,06 | 56,52 | 55,78 | 56,52 | 1,98% | 222,00 |
| 25.04.2024 | 57,00 | 57,45 | 54,29 | 55,42 | -3,01% | 1.853,00 |
| 24.04.2024 | 56,66 | 57,81 | 56,65 | 57,14 | -0,66% | 2.214,00 |
| 23.04.2024 | 57,14 | 57,58 | 57,14 | 57,52 | 0,61% | 69,00 |
| 22.04.2024 | 56,96 | 57,39 | 56,52 | 57,17 | 0,99% | 451,00 |
| 19.04.2024 | 56,44 | 56,78 | 56,01 | 56,61 | 0,62% | 240,00 |
| 18.04.2024 | 56,15 | 56,74 | 56,15 | 56,26 | -0,71% | 487,00 |
| 17.04.2024 | 56,84 | 56,84 | 56,52 | 56,66 | -0,14% | 153,00 |
| 16.04.2024 | 56,45 | 57,02 | 56,40 | 56,74 | 0,23% | 636,00 |
| 15.04.2024 | 57,67 | 58,28 | 56,61 | 56,61 | -2,21% | 1.512,00 |
| 12.04.2024 | 58,88 | 59,56 | 57,47 | 57,89 | -1,55% | 1.089,00 |
| 11.04.2024 | 58,94 | 59,46 | 58,33 | 58,80 | -0,05% | 2.002,00 |
| 10.04.2024 | 58,74 | 59,00 | 57,69 | 58,83 | 0,82% | 2.241,00 |
| 09.04.2024 | 57,49 | 58,80 | 57,49 | 58,35 | 1,66% | 2.715,00 |
| 08.04.2024 | 56,92 | 57,55 | 56,92 | 57,40 | 0,83% | 603,00 |
| 05.04.2024 | 56,56 | 56,97 | 56,29 | 56,93 | 0,55% | 537,00 |
| 04.04.2024 | 56,74 | 57,53 | 56,62 | 56,62 | -0,54% | 195,00 |
| 03.04.2024 | 56,11 | 57,64 | 56,11 | 56,93 | 0,11% | 719,00 |
| 02.04.2024 | 58,29 | 58,29 | 56,65 | 56,87 | -2,75% | 653,00 |
| 28.03.2024 | 58,30 | 58,68 | 58,12 | 58,48 | 0,27% | 931,00 |
| 27.03.2024 | 57,66 | 58,32 | 57,40 | 58,32 | 1,36% | 1.533,00 |
| 26.03.2024 | 56,16 | 57,74 | 56,16 | 57,54 | 2,24% | 3.123,00 |
| 25.03.2024 | 56,84 | 57,26 | 56,28 | 56,28 | -1,61% | 658,00 |
| 22.03.2024 | 56,76 | 57,52 | 56,70 | 57,20 | 0,95% | 3.545,00 |
| 21.03.2024 | 56,02 | 57,92 | 55,86 | 56,66 | 2,27% | 1.112,00 |
| 20.03.2024 | 56,22 | 56,78 | 55,16 | 55,40 | -0,54% | 1.844,00 |
| 19.03.2024 | 55,58 | 57,64 | 55,16 | 55,70 | 0,65% | 3.560,00 |
| 18.03.2024 | 54,72 | 55,88 | 54,66 | 55,34 | 1,36% | 1.668,00 |
| 15.03.2024 | 53,88 | 54,60 | 53,70 | 54,60 | 1,68% | 679,00 |
| 14.03.2024 | 54,60 | 54,90 | 53,70 | 53,70 | -1,07% | 1.103,00 |
| 13.03.2024 | 54,60 | 54,60 | 54,20 | 54,28 | -1,31% | 1.215,00 |
| 12.03.2024 | 54,96 | 55,38 | 54,68 | 55,00 | -0,11% | 966,00 |
| 11.03.2024 | 55,02 | 55,10 | 54,42 | 55,06 | -0,04% | 706,00 |
| 08.03.2024 | 53,74 | 55,20 | 53,62 | 55,08 | 2,27% | 3.968,00 |
| 07.03.2024 | 53,18 | 53,92 | 52,84 | 53,86 | 1,62% | 1.605,00 |
| 06.03.2024 | 52,66 | 53,00 | 52,00 | 53,00 | 0,80% | 1.891,00 |
| 05.03.2024 | 52,26 | 53,52 | 52,24 | 52,58 | -0,04% | 2.752,00 |
| 04.03.2024 | 52,30 | 52,60 | 51,74 | 52,60 | 0,61% | 2.055,00 |
| 01.03.2024 | 52,26 | 52,34 | 51,50 | 52,28 | 0,42% | 683,00 |
| 29.02.2024 | 52,00 | 52,34 | 51,70 | 52,06 | 0,12% | 1.023,00 |
| 28.02.2024 | 51,80 | 52,34 | 51,76 | 52,00 | 0,04% | 1.115,00 |
| 27.02.2024 | 51,52 | 52,10 | 51,52 | 51,98 | 0,58% | 318,00 |
| 26.02.2024 | 52,42 | 52,42 | 51,54 | 51,68 | -1,19% | 1.673,00 |
| 23.02.2024 | 52,08 | 52,46 | 51,70 | 52,30 | 0,00% | 983,00 |
| 22.02.2024 | 52,00 | 52,30 | 51,56 | 52,30 | 1,79% | 1.035,00 |
| 21.02.2024 | 51,04 | 51,38 | 50,84 | 51,38 | -0,08% | 813,00 |
| 20.02.2024 | 51,50 | 51,54 | 50,88 | 51,42 | 0,00% | 825,00 |
| 19.02.2024 | 51,68 | 51,72 | 51,22 | 51,42 | -0,54% | 314,00 |
| 16.02.2024 | 51,74 | 51,74 | 51,10 | 51,70 | 0,82% | 999,00 |
| 15.02.2024 | 52,34 | 52,34 | 51,24 | 51,28 | -1,00% | 2.432,00 |
| 14.02.2024 | 52,24 | 52,34 | 51,80 | 51,80 | 0,39% | 366,00 |
| 13.02.2024 | 52,96 | 52,96 | 51,60 | 51,60 | -2,42% | 786,00 |
| 12.02.2024 | 53,28 | 53,28 | 52,60 | 52,88 | -0,34% | 822,00 |
| 09.02.2024 | 52,88 | 53,18 | 52,62 | 53,06 | 0,30% | 695,00 |
| 08.02.2024 | 52,94 | 53,10 | 52,66 | 52,90 | -0,15% | 705,00 |
| 07.02.2024 | 52,08 | 52,98 | 52,08 | 52,98 | 1,18% | 936,00 |
| 06.02.2024 | 51,82 | 52,36 | 51,80 | 52,36 | -0,04% | 799,00 |
| 05.02.2024 | 52,28 | 52,66 | 51,90 | 52,38 | -0,42% | 1.003,00 |
| 02.02.2024 | 52,60 | 53,00 | 52,36 | 52,60 | 0,00% | 587,00 |
| 01.02.2024 | 53,80 | 53,84 | 51,86 | 52,60 | -1,72% | 899,00 |
| 31.01.2024 | 54,26 | 55,50 | 52,82 | 53,52 | -1,15% | 4.083,00 |
| 30.01.2024 | 53,90 | 54,14 | 53,40 | 54,14 | 1,12% | 1.913,00 |
| 29.01.2024 | 54,24 | 54,28 | 53,48 | 53,54 | -0,78% | 722,00 |
| 26.01.2024 | 53,44 | 53,96 | 53,36 | 53,96 | 1,24% | 1.060,00 |
| 25.01.2024 | 53,34 | 53,58 | 53,00 | 53,30 | -0,74% | 1.568,00 |
| 24.01.2024 | 54,04 | 54,04 | 53,44 | 53,70 | 0,00% | 946,00 |
| 23.01.2024 | 53,42 | 54,18 | 53,14 | 53,70 | 0,41% | 1.630,00 |
| 22.01.2024 | 53,48 | 53,66 | 52,98 | 53,48 | 0,79% | 1.742,00 |
| 19.01.2024 | 52,42 | 53,06 | 52,08 | 53,06 | 2,47% | 984,00 |
| 18.01.2024 | 51,22 | 52,16 | 51,22 | 51,78 | -0,08% | 519,00 |
| 17.01.2024 | 51,54 | 51,90 | 51,44 | 51,82 | -0,31% | 926,00 |
| 16.01.2024 | 51,32 | 52,70 | 51,32 | 51,98 | 1,48% | 1.684,00 |
| 15.01.2024 | 51,90 | 51,92 | 51,22 | 51,22 | -1,31% | 1.049,00 |
| 12.01.2024 | 51,26 | 52,12 | 51,26 | 51,90 | 0,82% | 1.336,00 |
| 11.01.2024 | 51,84 | 52,08 | 51,36 | 51,48 | -0,69% | 2.223,00 |
| 10.01.2024 | 51,26 | 51,84 | 51,26 | 51,84 | 0,82% | 164,00 |
| 09.01.2024 | 51,50 | 51,84 | 51,42 | 51,42 | -0,08% | 518,00 |
| 08.01.2024 | 50,42 | 51,64 | 50,42 | 51,46 | 0,94% | 817,00 |
| 05.01.2024 | 51,12 | 51,60 | 50,66 | 50,98 | -0,59% | 970,00 |
| 04.01.2024 | 51,52 | 51,92 | 51,20 | 51,28 | -0,39% | 2.301,00 |
| 03.01.2024 | 51,82 | 52,12 | 51,48 | 51,48 | -0,46% | 474,00 |
| 02.01.2024 | 52,94 | 52,98 | 51,72 | 51,72 | -1,97% | 1.291,00 |
| 29.12.2023 | 52,42 | 52,94 | 52,42 | 52,76 | 0,42% | 216,00 |
| 28.12.2023 | 52,40 | 52,78 | 52,02 | 52,54 | 0,65% | 1.608,00 |
| 27.12.2023 | 52,00 | 52,42 | 51,82 | 52,20 | 0,58% | 3.592,00 |
| 22.12.2023 | 50,62 | 51,90 | 50,54 | 51,90 | 2,94% | 1.669,00 |
| 21.12.2023 | 50,68 | 50,70 | 50,30 | 50,42 | -0,24% | 534,00 |
| 20.12.2023 | 50,64 | 51,10 | 50,46 | 50,54 | -0,71% | 845,00 |
| 19.12.2023 | 50,46 | 50,90 | 50,38 | 50,90 | 0,04% | 1.062,00 |
| 18.12.2023 | 49,87 | 50,88 | 49,10 | 50,88 | 0,20% | 1.730,00 |
| 15.12.2023 | 51,38 | 51,60 | 50,24 | 50,78 | -0,31% | 1.236,00 |
| 14.12.2023 | 51,54 | 52,40 | 50,94 | 50,94 | -0,89% | 1.431,00 |
| 13.12.2023 | 50,04 | 51,40 | 50,04 | 51,40 | 2,59% | 2.112,00 |
| 12.12.2023 | 50,20 | 50,60 | 50,00 | 50,10 | -0,52% | 1.408,00 |
| 11.12.2023 | 51,00 | 51,20 | 50,18 | 50,36 | 0,20% | 3.520,00 |
| 08.12.2023 | 50,42 | 50,66 | 49,79 | 50,26 | 0,16% | 3.253,00 |