58,967$
-0,14%
Echtzeit-Aktienkurs Nasdaq Inc.
Bid:
Ask:
Aktienkurse zur Nasdaq Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 59,24 | 59,70 | 58,53 | 59,03 | -0,03% | 6.568.652,00 |
| 30.05.2024 | 60,00 | 60,15 | 58,84 | 59,05 | -1,37% | 2.698.056,00 |
| 29.05.2024 | 59,71 | 60,05 | 59,40 | 59,87 | -0,55% | 2.031.112,00 |
| 28.05.2024 | 62,05 | 62,05 | 60,06 | 60,20 | -3,26% | 1.959.645,00 |
| 24.05.2024 | 61,64 | 62,50 | 61,64 | 62,23 | 1,15% | 1.002.489,00 |
| 23.05.2024 | 62,44 | 62,59 | 61,46 | 61,52 | -1,49% | 1.586.710,00 |
| 22.05.2024 | 62,41 | 62,71 | 62,19 | 62,45 | 0,02% | 1.383.477,00 |
| 21.05.2024 | 62,45 | 62,86 | 62,19 | 62,44 | -0,02% | 1.665.092,00 |
| 20.05.2024 | 62,72 | 62,90 | 62,30 | 62,45 | -0,49% | 1.639.079,00 |
| 17.05.2024 | 62,25 | 62,79 | 61,83 | 62,76 | 0,85% | 2.359.582,00 |
| 16.05.2024 | 61,35 | 62,72 | 61,35 | 62,23 | 1,43% | 3.794.694,00 |
| 15.05.2024 | 60,47 | 61,59 | 60,47 | 61,35 | 1,56% | 2.955.488,00 |
| 14.05.2024 | 60,82 | 61,00 | 60,19 | 60,41 | -0,35% | 1.591.772,00 |
| 13.05.2024 | 60,90 | 61,75 | 60,54 | 60,62 | -0,07% | 1.866.739,00 |
| 10.05.2024 | 60,27 | 60,71 | 60,07 | 60,66 | 0,80% | 1.761.826,00 |
| 09.05.2024 | 59,90 | 60,34 | 59,81 | 60,18 | 0,45% | 1.916.634,00 |
| 08.05.2024 | 60,26 | 60,48 | 59,36 | 59,91 | -1,63% | 2.585.442,00 |
| 07.05.2024 | 62,06 | 62,22 | 60,81 | 60,90 | -1,15% | 2.584.516,00 |
| 06.05.2024 | 61,04 | 61,68 | 60,66 | 61,61 | 1,22% | 2.915.886,00 |
| 03.05.2024 | 60,54 | 61,16 | 59,70 | 60,87 | 1,30% | 2.889.284,00 |
| 02.05.2024 | 60,16 | 60,21 | 59,38 | 60,09 | 0,38% | 3.401.685,00 |
| 01.05.2024 | 59,89 | 60,51 | 59,55 | 59,86 | 0,02% | 2.785.783,00 |
| 30.04.2024 | 59,95 | 60,14 | 59,66 | 59,85 | -0,38% | 3.704.215,00 |
| 29.04.2024 | 60,00 | 60,87 | 59,74 | 60,08 | -0,07% | 3.650.899,00 |
| 26.04.2024 | 59,64 | 60,63 | 59,41 | 60,12 | -0,28% | 4.792.137,00 |
| 25.04.2024 | 59,21 | 60,38 | 58,10 | 60,29 | -1,97% | 7.781.013,00 |
| 24.04.2024 | 60,72 | 61,57 | 60,61 | 61,50 | 0,65% | 2.893.649,00 |
| 23.04.2024 | 61,07 | 61,51 | 60,95 | 61,10 | -0,16% | 2.279.889,00 |
| 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 |