Deutsche Märkte geschlossen

NASDAQ Bank (^BANK)

Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
4.114,74+1,06 (+0,03%)
Ab 03:10PM EST. Markt geöffnet.
Zeitraum:
08. Dez. 2021 - 08. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Dez. 20224.133,714.145,184.110,624.114,744.114,74-
07. Dez. 20224.099,294.151,344.086,004.113,684.113,6870.100
06. Dez. 20224.144,084.150,964.087,804.111,374.111,3771.200
05. Dez. 20224.303,204.304,284.121,244.144,814.144,8167.300
02. Dez. 20224.299,344.336,744.298,294.333,164.333,1650.200
01. Dez. 20224.372,634.377,244.315,104.339,784.339,7854.300
30. Nov. 20224.276,194.360,434.211,994.360,054.360,0583.000
29. Nov. 20224.269,784.298,824.263,604.281,914.281,9142.700
28. Nov. 20224.320,344.333,234.250,734.261,864.261,8644.900
25. Nov. 20224.332,414.353,504.329,794.352,094.352,0921.300
23. Nov. 20224.317,704.336,304.311,944.320,144.320,1438.200
22. Nov. 20224.307,764.333,334.300,934.328,714.328,71-
21. Nov. 20224.262,964.286,844.261,244.283,994.283,9943.000
18. Nov. 20224.307,444.307,444.240,384.267,744.267,7454.800
17. Nov. 20224.241,654.246,694.210,764.235,574.235,5751.400
16. Nov. 20224.347,094.350,544.278,514.286,694.286,6953.700
15. Nov. 20224.368,154.395,264.331,054.356,974.356,9767.600
14. Nov. 20224.348,624.374,944.312,674.312,674.312,6765.400
11. Nov. 20224.413,774.428,444.359,154.362,014.362,0175.600
10. Nov. 20224.346,424.418,674.345,904.402,304.402,3093.700
09. Nov. 20224.266,734.280,184.227,864.235,134.235,1360.600
08. Nov. 20224.305,414.336,144.267,974.297,264.297,2654.900
07. Nov. 20224.317,814.322,844.273,914.303,614.303,6151.300
04. Nov. 20224.239,444.295,354.227,134.294,424.294,4261.200
03. Nov. 20224.187,254.208,304.145,934.193,254.193,2555.700
02. Nov. 20224.311,894.339,324.223,224.224,834.224,8376.900
01. Nov. 20224.353,174.354,024.323,624.327,554.327,5557.500
31. Okt. 20224.297,144.348,824.292,854.326,954.326,9578.900
28. Okt. 20224.232,714.319,244.230,714.317,444.317,4471.200
27. Okt. 20224.260,734.268,934.204,154.208,624.208,6272.100
26. Okt. 20224.228,574.256,934.210,794.217,164.217,1669.700
25. Okt. 20224.152,504.227,514.152,394.216,964.216,9678.900
24. Okt. 20224.135,934.177,654.133,604.168,124.168,1286.000
21. Okt. 20224.077,814.126,784.056,274.112,244.112,24113.200
20. Okt. 20224.215,444.226,844.060,724.083,494.083,4984.800
19. Okt. 20224.259,764.288,194.188,514.228,774.228,7777.900
18. Okt. 20224.329,964.360,644.270,164.295,764.295,7671.700
17. Okt. 20224.258,484.292,164.236,934.285,514.285,5166.800
14. Okt. 20224.274,744.312,474.179,934.184,824.184,82-
13. Okt. 20224.015,844.252,073.993,094.243,864.243,86-
12. Okt. 20224.071,804.110,464.043,164.070,394.070,3954.300
11. Okt. 20224.073,954.115,484.050,284.078,194.078,1962.800
10. Okt. 20224.107,774.124,484.067,264.087,764.087,7651.900
07. Okt. 20224.143,644.145,084.069,434.079,244.079,2464.900
06. Okt. 20224.174,154.202,114.158,264.171,714.171,7160.900
05. Okt. 20224.178,554.210,994.168,544.204,574.204,5763.300
04. Okt. 20224.134,684.245,634.134,684.245,294.245,2982.500
03. Okt. 20224.038,164.098,293.996,114.088,154.088,1571.800
30. Sept. 20224.017,444.075,093.990,413.992,133.992,1379.500
29. Sept. 20224.031,374.035,483.980,164.017,814.017,8168.600
28. Sept. 20224.022,844.108,174.019,404.078,844.078,8471.600
27. Sept. 20224.086,134.104,953.984,614.012,264.012,2668.100
26. Sept. 20224.071,424.121,144.054,904.064,174.064,1767.800
23. Sept. 20224.114,654.115,684.043,884.098,114.098,1167.400
22. Sept. 20224.260,324.260,324.146,934.157,484.157,4861.600
21. Sept. 20224.307,834.344,484.248,704.248,934.248,9361.500
20. Sept. 20224.272,624.303,114.258,084.292,524.292,5257.700
19. Sept. 20224.191,224.307,834.191,024.301,904.301,9063.000
16. Sept. 20224.230,924.234,104.173,434.233,124.233,12156.100
15. Sept. 20224.222,114.314,734.221,814.273,044.273,0474.900
14. Sept. 20224.225,044.234,094.176,284.223,494.223,4963.900
13. Sept. 20224.268,074.282,864.202,224.217,854.217,8566.400
12. Sept. 20224.310,214.363,584.309,094.348,614.348,6158.600
09. Sept. 20224.291,814.328,184.290,554.316,554.316,5550.500
08. Sept. 20224.152,544.266,294.144,264.266,114.266,1160.300
07. Sept. 20224.093,864.188,504.092,254.186,564.186,5652.300
06. Sept. 20224.188,554.188,944.085,354.106,734.106,7365.900
02. Sept. 20224.238,444.269,114.155,004.172,134.172,1351.700
01. Sept. 20224.210,164.210,164.167,304.201,804.201,8052.000
31. Aug. 20224.263,974.271,864.223,694.223,964.223,9657.700
30. Aug. 20224.271,604.272,464.221,904.256,404.256,4045.600
29. Aug. 20224.294,624.294,674.255,604.256,054.256,0542.900
26. Aug. 20224.442,204.442,214.321,384.321,384.321,3843.600
25. Aug. 20224.369,994.427,964.366,444.426,054.426,0541.100
24. Aug. 20224.362,454.378,744.344,844.362,144.362,1440.000
23. Aug. 20224.402,694.419,614.367,774.367,774.367,7740.300
22. Aug. 20224.434,374.435,704.385,014.392,594.392,5948.200
19. Aug. 20224.536,334.536,334.476,844.497,804.497,8057.700
18. Aug. 20224.566,564.573,444.541,664.571,054.571,0538.400
17. Aug. 20224.566,014.578,924.534,154.562,494.562,4943.200
16. Aug. 20224.554,714.625,834.554,644.613,894.613,8948.400
15. Aug. 20224.505,374.568,254.505,214.568,254.568,2549.200
12. Aug. 20224.506,534.545,314.486,444.545,174.545,1756.500
11. Aug. 20224.461,934.484,744.461,514.480,664.480,66-
10. Aug. 20224.379,224.446,514.379,224.424,344.424,3461.900
09. Aug. 20224.304,224.329,264.293,394.327,684.327,6853.800
08. Aug. 20224.320,874.337,124.293,094.304,624.304,6249.400
05. Aug. 20224.259,164.314,824.255,964.305,664.305,6644.600
04. Aug. 20224.290,244.291,984.261,454.270,154.270,1552.100
03. Aug. 20224.273,274.310,874.257,014.295,594.295,5952.000
02. Aug. 20224.278,314.282,834.244,864.249,994.249,9955.300
01. Aug. 20224.264,054.312,974.240,024.294,134.294,1361.500
29. Juli 20224.230,374.302,564.229,914.288,214.288,2189.300
28. Juli 20224.216,714.233,064.177,714.231,104.231,1080.500
27. Juli 20224.163,964.241,844.163,964.221,944.221,94180.800
26. Juli 20224.152,144.192,114.139,154.146,984.146,9859.300
25. Juli 20224.140,004.191,684.128,894.186,074.186,0760.200
22. Juli 20224.147,514.167,614.078,754.103,584.103,5864.200
21. Juli 20224.154,874.182,144.120,254.179,914.179,9170.900
20. Juli 20224.121,834.181,974.119,914.178,964.178,9681.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...