Deutsche Märkte geschlossen

NASDAQ Composite (^IXIC)

Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
16.690,83-436,83 (-2,55%)
Börsenschluss: 05:15PM EDT
Zeitraum:
07. Sept. 2023 - 07. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Sept. 202417.137,6217.166,5416.668,5716.690,8316.690,835.549.030.000
05. Sept. 202417.063,2417.295,5817.035,0717.127,6617.127,664.983.030.000
04. Sept. 202417.015,7117.232,6516.984,6717.084,3017.084,305.011.820.000
03. Sept. 202417.585,4517.585,4517.057,7917.136,3017.136,305.813.970.000
30. Aug. 202417.650,4917.720,3817.498,7917.713,6217.713,625.531.150.000
29. Aug. 202417.610,5717.789,2117.482,6017.516,4317.516,435.727.780.000
28. Aug. 202417.738,8017.759,9417.439,4017.556,0317.556,035.211.920.000
27. Aug. 202417.655,5217.789,7217.573,3717.754,8217.754,824.362.380.000
26. Aug. 202417.867,8517.909,0917.645,6917.725,7717.725,775.110.940.000
23. Aug. 202417.772,7317.941,2717.700,2717.877,7917.877,795.380.810.000
22. Aug. 202417.993,7218.017,6917.589,1517.619,3517.619,355.065.360.000
21. Aug. 202417.840,5117.963,0717.790,9817.918,9917.918,994.765.150.000
20. Aug. 202417.849,0917.932,5317.758,2017.816,9417.816,945.305.260.000
19. Aug. 202417.649,7417.877,4417.585,5817.876,7717.876,775.564.300.000
16. Aug. 202417.516,4017.674,6517.502,8317.631,7217.631,725.138.150.000
15. Aug. 202417.394,5417.602,7217.375,4117.594,5017.594,505.478.170.000
14. Aug. 202417.227,6417.260,7317.032,1717.192,6017.192,604.985.480.000
13. Aug. 202416.944,7417.192,7916.943,9517.187,6117.187,615.469.160.000
12. Aug. 202416.793,6416.895,7916.699,3916.780,6116.780,614.890.850.000
09. Aug. 202416.636,5216.789,2216.574,5716.745,3016.745,305.783.410.000
08. Aug. 202416.408,2716.694,2516.262,9316.660,0216.660,025.815.880.000
07. Aug. 202416.622,3116.709,8116.179,5316.195,8116.195,815.913.620.000
06. Aug. 202416.261,3616.620,3116.137,6516.366,8516.366,855.908.930.000
05. Aug. 202415.712,5316.453,4615.708,5416.200,0816.200,086.852.190.000
02. Aug. 202416.780,4516.920,6316.582,7916.776,1616.776,166.313.870.000
01. Aug. 202417.647,0317.791,5817.051,4217.194,1517.194,156.664.550.000
31. Juli 202417.499,2317.693,9817.438,6017.599,4017.599,406.292.560.000
30. Juli 202417.424,1017.468,5617.015,3817.147,4217.147,425.564.310.000
29. Juli 202417.444,3917.535,3217.299,8317.370,2017.370,204.897.230.000
26. Juli 202417.331,9517.454,5717.239,9917.357,8817.357,885.281.560.000
25. Juli 202417.352,6417.544,4617.033,9617.181,7217.181,726.114.350.000
24. Juli 202417.733,9117.747,0617.313,5217.342,4117.342,416.735.560.000
23. Juli 202417.982,7418.128,3817.968,1017.997,3517.997,354.938.000.000
22. Juli 202417.923,6518.040,9917.839,7618.007,5718.007,575.093.620.000
19. Juli 202417.835,5917.935,1417.691,4317.726,9417.726,944.992.930.000
18. Juli 202418.119,1518.130,8717.759,5417.871,2217.871,225.977.260.000
17. Juli 202418.188,1918.223,2417.972,8717.996,9217.996,926.007.280.000
16. Juli 202418.534,2718.576,8318.386,0718.509,3418.509,345.812.930.000
15. Juli 202418.485,9118.641,5318.397,8318.472,5718.472,575.450.350.000
12. Juli 202418.303,6418.556,7318.293,6018.398,4518.398,455.845.930.000
11. Juli 202418.659,2518.671,0718.238,7818.283,4118.283,416.366.620.000
10. Juli 202418.512,0918.655,1918.467,5818.647,4518.647,455.228.240.000
09. Juli 202418.465,0218.511,8918.381,6018.429,2918.429,294.839.140.000
08. Juli 202418.371,8618.416,9418.342,6018.403,7418.403,745.286.260.000
05. Juli 202418.200,6018.366,3118.197,1418.352,7618.352,764.851.000.000
03. Juli 202418.016,1218.188,3018.016,1218.188,3018.188,303.713.960.000
02. Juli 202417.808,0418.031,2917.802,2418.028,7618.028,764.526.550.000
01. Juli 202417.773,9017.894,2817.657,6417.879,3017.879,305.189.990.000
28. Juni 202417.891,1018.035,0017.723,8317.732,6017.732,608.960.940.000
27. Juni 202417.793,9517.892,7817.765,4217.858,6817.858,685.382.060.000
26. Juni 202417.697,2717.813,5517.687,0717.805,1617.805,165.294.310.000
25. Juni 202417.572,1617.734,3417.546,6317.717,6517.717,654.848.280.000
24. Juni 202417.640,2617.730,1217.494,0217.496,8217.496,825.503.210.000
21. Juni 202417.681,0117.787,3417.620,5717.689,3617.689,368.589.160.000
20. Juni 202417.913,9417.936,7917.650,6917.721,5917.721,596.289.300.000
18. Juni 202417.856,7617.890,5217.796,8817.862,2317.862,235.796.180.000
17. Juni 202417.697,3017.935,9917.636,3617.857,0217.857,026.061.200.000
14. Juni 202417.621,1817.693,4317.590,8017.688,8817.688,884.973.820.000
13. Juni 202417.715,2717.741,8017.566,3217.667,5617.667,564.916.020.000
12. Juni 202417.502,1517.725,3917.490,6417.608,4417.608,445.560.630.000
11. Juni 202417.160,4217.345,0517.107,9917.343,5517.343,555.009.220.000
10. Juni 202417.083,4517.213,4517.057,3417.192,5317.192,535.207.110.000
07. Juni 202417.124,1417.229,3117.090,0417.133,1317.133,134.755.650.000
06. Juni 202417.204,8717.235,7317.123,5917.173,1217.173,124.960.580.000
05. Juni 202416.974,4817.187,9216.955,5617.187,9017.187,905.325.000.000
04. Juni 202416.823,8816.891,8716.750,3916.857,0516.857,054.917.350.000
03. Juni 202416.865,7016.909,8916.646,4316.828,6716.828,675.422.040.000
31. Mai 202416.771,9016.789,2716.445,5416.735,0216.735,026.674.090.000
30. Mai 202416.878,6316.900,4616.690,3616.737,0816.737,086.659.290.000
29. Mai 202416.879,3516.989,6016.873,9716.920,5816.920,586.652.480.000
28. Mai 202416.988,3117.032,6616.917,5117.019,8817.019,886.293.380.000
24. Mai 202416.786,7916.947,8016.771,5816.920,7916.920,795.836.040.000
23. Mai 202416.996,3916.996,3916.678,3716.736,0316.736,037.752.800.000
22. Mai 202416.839,0216.855,2716.712,0916.801,5416.801,547.277.340.000
21. Mai 202416.736,1016.839,0216.719,9716.832,6216.832,626.245.090.000
20. Mai 202416.702,0216.823,8316.695,6916.794,8716.794,876.861.320.000
17. Mai 202416.708,4916.726,4116.613,8416.685,9716.685,979.587.280.000
16. Mai 202416.738,1116.797,8316.693,4516.698,3216.698,3211.932.600.000
15. Mai 202416.601,1416.749,7416.544,0916.742,3916.742,398.538.990.000
14. Mai 202416.391,1616.526,2716.386,4316.511,1816.511,187.270.240.000
13. Mai 202416.400,3116.407,0516.334,8616.388,2416.388,244.452.750.000
10. Mai 202416.389,0216.437,3916.293,5216.340,8716.340,874.402.110.000
09. Mai 202416.323,7416.362,7916.241,9816.346,2616.346,264.505.120.000
08. Mai 202416.226,0716.341,6516.226,0716.302,7616.302,764.530.190.000
07. Mai 202416.358,3416.397,3916.303,8416.332,5616.332,565.041.870.000
06. Mai 202416.208,5416.350,0816.197,8616.349,2516.349,254.460.130.000
03. Mai 202416.147,4816.204,7116.068,3416.156,3316.156,334.887.310.000
02. Mai 202415.758,1115.862,7915.604,7315.840,9615.840,964.901.610.000
01. Mai 202415.646,0915.926,2215.557,6415.605,4815.605,485.277.790.000
30. Apr. 202415.920,8915.979,3615.655,6715.657,8215.657,825.229.400.000
29. Apr. 202416.007,0016.021,4915.885,8915.983,0815.983,084.972.520.000
26. Apr. 202415.821,3415.981,0015.770,7215.927,9015.927,904.694.400.000
25. Apr. 202415.375,2615.644,5115.343,9115.611,7615.611,764.743.640.000
24. Apr. 202415.805,6015.839,0015.634,4415.712,7515.712,754.735.870.000
23. Apr. 202415.525,5515.730,3515.510,5915.696,6415.696,644.951.670.000
22. Apr. 202415.396,1315.539,0015.265,6615.451,3115.451,314.616.730.000
19. Apr. 202415.547,1015.576,7015.222,7815.282,0115.282,015.316.010.000
18. Apr. 202415.705,6915.786,1215.587,5015.601,5015.601,504.932.540.000
17. Apr. 202415.942,2915.957,0315.654,5115.683,3715.683,374.991.470.000
16. Apr. 202415.856,3815.965,7915.822,0215.865,2515.865,255.001.860.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...