Deutsche Märkte geschlossen

NASDAQ Insurance (^INSR)

Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
14.245,21+111,22 (+0,79%)
Ab 02:19PM EDT. Markt geöffnet.
Zeitraum:
24. Mai 2023 - 24. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Mai 202414.200,1014.254,1214.192,9314.245,2114.245,21-
23. Mai 202414.361,1014.364,6614.101,2814.133,9914.133,99-
22. Mai 202414.349,6114.456,6414.329,3414.350,2314.350,23-
21. Mai 202414.296,8414.394,8514.288,9914.349,0814.349,08-
20. Mai 202414.442,2914.443,5014.267,6414.278,9714.278,97-
17. Mai 202414.390,0814.448,1214.360,1014.443,5514.443,55-
16. Mai 202414.280,3814.345,8414.254,6714.311,3314.311,33-
15. Mai 202414.200,4014.241,8214.166,0214.202,6514.202,65-
14. Mai 202414.224,1114.268,2114.176,2314.198,5214.198,52-
13. Mai 202414.370,8714.390,1714.208,7714.215,6314.215,63-
10. Mai 202414.347,4814.391,5814.317,1214.344,8814.344,88-
09. Mai 202414.224,0014.319,7714.195,5814.319,7714.319,77-
08. Mai 202414.187,6814.261,4014.180,4314.197,4614.197,46-
07. Mai 202414.157,1414.238,4314.147,7714.199,2614.199,26-
06. Mai 202413.945,8614.108,7813.945,4414.104,1514.104,15-
03. Mai 202413.881,4213.887,2113.729,2413.868,2613.868,26-
02. Mai 202413.937,4213.957,0513.761,6913.846,6913.846,69-
01. Mai 202413.727,9814.026,7613.727,6313.902,1613.902,16-
30. Apr. 202413.636,6913.729,3713.597,4213.705,5413.705,54-
29. Apr. 202413.560,2813.669,9913.560,2813.641,4413.641,44-
26. Apr. 202413.756,0813.756,0813.509,2713.548,3313.548,33-
25. Apr. 202413.829,4113.859,7513.740,9813.835,8313.835,83-
24. Apr. 202413.944,8714.031,0413.944,8714.024,1314.024,13-
23. Apr. 202414.040,2214.112,5014.033,6514.045,4914.045,49-
22. Apr. 202414.001,4714.094,5013.933,1214.008,8014.008,80-
19. Apr. 202413.762,2613.920,6013.742,9213.918,3913.918,39-
18. Apr. 202413.681,3013.771,8213.681,1413.716,2013.716,20-
17. Apr. 202413.659,7313.690,5613.570,2713.582,4813.582,48-
16. Apr. 202413.625,2213.697,7113.569,4213.649,6513.649,65-
15. Apr. 202413.859,2913.893,2913.610,8213.616,5913.616,59-
12. Apr. 202413.773,4913.827,5513.688,6113.724,6813.724,68-
11. Apr. 202413.970,7013.970,7013.816,3413.818,1913.818,19-
10. Apr. 202413.972,7614.069,2713.945,6914.007,3614.007,36-
09. Apr. 202414.347,5414.358,8014.017,2114.056,4414.056,44-
08. Apr. 202414.357,2614.367,5314.264,0214.308,6414.308,64-
05. Apr. 202414.161,5314.366,7114.151,7714.352,6414.352,64-
04. Apr. 202414.355,8114.363,4014.110,6314.133,1014.133,10-
03. Apr. 202414.200,2214.317,0714.200,2214.283,9014.283,90-
02. Apr. 202414.384,6914.411,4614.224,6714.243,5614.243,56-
01. Apr. 202414.501,8714.505,8614.376,0914.395,2714.395,27-
28. März 202414.478,3614.508,7014.446,9014.491,1114.491,11-
27. März 202414.306,2314.448,4914.293,5714.441,5914.441,59-
26. März 202414.237,0414.298,2014.232,2114.235,1714.235,17-
25. März 202414.165,2214.261,0914.161,5414.238,2214.238,22-
22. März 202414.295,2014.296,8414.117,6214.121,3614.121,36-
21. März 202414.296,6914.302,2514.211,7014.264,5314.264,53-
20. März 202414.171,9814.319,4914.171,9814.293,7714.293,77-
19. März 202414.226,7614.251,6614.169,5614.197,4814.197,48-
18. März 202414.223,3814.284,9614.167,3814.180,5414.180,54-
15. März 202414.073,7614.270,6114.073,7614.259,1714.259,17-
14. März 202414.184,8314.208,1514.074,8214.142,0414.142,04-
13. März 202414.162,5514.209,5614.132,4614.173,5014.173,50-
12. März 202414.001,3614.137,0213.986,0614.122,1114.122,11-
11. März 202413.971,6214.067,7213.952,5214.030,0014.030,00-
08. März 202414.057,1614.090,6614.011,2014.011,2014.011,20-
07. März 202414.084,3314.111,2913.997,8614.032,5114.032,51-
06. März 202413.960,7214.065,5913.904,8114.053,2214.053,22-
05. März 202413.887,9213.970,9613.821,4913.862,3313.862,33-
04. März 202413.843,9813.936,6413.831,5013.895,1013.895,10-
01. März 202413.915,0813.928,3613.823,5313.863,5813.863,58-
29. Feb. 202414.074,8514.075,0213.852,7913.951,5313.951,53-
28. Feb. 202413.845,9914.016,8113.844,5914.010,8514.010,85-
27. Feb. 202413.643,4013.865,4813.610,1613.858,5513.858,55-
26. Feb. 202413.621,5913.702,7313.612,8713.652,5313.652,53-
23. Feb. 202413.614,3313.701,4113.609,2813.670,2813.670,28-
22. Feb. 202413.489,8313.610,3213.458,0013.603,4913.603,49-
21. Feb. 202413.631,8313.642,3813.471,3313.527,2613.527,26-
20. Feb. 202413.620,4013.687,4713.582,5613.602,8413.602,84-
16. Feb. 202413.796,8313.810,2113.662,3513.671,8213.671,82-
15. Feb. 202413.617,4713.809,5313.601,0313.801,8913.801,89-
14. Feb. 202413.407,4713.525,7613.404,7013.512,2513.512,25-
13. Feb. 202413.403,5413.513,8613.256,9213.330,8513.330,85-
12. Feb. 202413.417,3113.510,6213.393,2613.462,1313.462,13-
09. Feb. 202413.195,0013.366,7813.174,6013.360,8513.360,85-
08. Feb. 202413.237,6213.244,2713.072,7213.211,9113.211,91-
07. Feb. 202413.255,5813.285,4413.184,0113.266,9613.266,96-
06. Feb. 202413.150,0413.306,2713.142,3013.294,1313.294,13-
05. Feb. 202413.059,9713.125,0313.035,6313.078,5513.078,55-
02. Feb. 202413.041,9513.154,7013.041,9513.122,0813.122,08-
01. Feb. 202412.996,9113.031,8112.813,5613.025,4013.025,40-
31. Jan. 202413.196,9313.278,8713.084,1613.097,7013.097,7013.200
30. Jan. 202413.079,9813.189,5713.068,3513.175,8113.175,817.100
29. Jan. 202413.063,6513.117,0513.040,2413.113,2813.113,288.500
26. Jan. 202413.147,8913.163,1813.107,5013.136,8813.136,889.100
25. Jan. 202413.185,3513.203,6112.993,0013.107,0813.107,088.800
24. Jan. 202413.174,0913.183,9013.112,2913.131,6313.131,638.000
23. Jan. 202413.140,4713.155,4613.063,4913.086,7213.086,728.600
22. Jan. 202413.081,1613.151,7613.056,5313.095,4013.095,4010.400
19. Jan. 202412.958,4213.068,4012.936,3513.036,7613.036,7611.200
18. Jan. 202412.743,1512.873,0312.743,1512.854,6012.854,6011.200
17. Jan. 202412.696,0212.839,7512.695,9912.778,3512.778,3510.000
16. Jan. 202412.833,4712.849,0912.744,4112.759,2612.759,269.100
12. Jan. 202412.861,9612.871,2612.776,9012.833,9512.833,957.600
11. Jan. 202412.726,2312.808,7512.647,3712.802,2412.802,248.500
10. Jan. 202412.596,0812.719,8312.596,0812.719,4012.719,408.900
09. Jan. 202412.707,6712.707,6712.516,9312.593,1912.593,198.300
08. Jan. 202412.747,2712.775,8412.656,1412.773,6312.773,639.300
05. Jan. 202412.719,4112.813,8612.690,7412.716,4912.716,4911.000
04. Jan. 202412.730,6412.818,1212.720,7612.731,1312.731,1310.500
03. Jan. 202412.678,4912.787,1712.651,3312.660,5612.660,5611.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...