Deutsche Märkte schließen in 4 Stunden 31 Minuten

Nasdaq Compositive (^IXIC)

Nasdaq GIDS - Nasdaq GIDS Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
6.382,19-40,56 (-0,63%)
Börsenschluss: 5:15PM EDT
DatumÖffnenMax.Min.SchlusskursBerichtigter Kurs*Volumen
27. Juli 20176.459,766.460,846.318,626.382,196.382,192.483.560.000
26. Juli 20176.425,936.432,386.416,306.422,756.422,751.988.040.000
25. Juli 20176.407,596.425,456.396,876.412,176.412,171.925.230.000
24. Juli 20176.387,826.417,706.380,616.410,816.410,811.735.520.000
21. Juli 20176.383,056.388,786.365,126.387,756.387,751.797.100.000
20. Juli 20176.396,466.398,266.365,686.390,006.390,001.818.880.000
19. Juli 20176.363,246.387,736.362,196.385,046.385,041.862.910.000
18. Juli 20176.304,826.344,556.291,076.344,316.344,311.762.400.000
17. Juli 20176.320,356.330,976.307,346.314,436.314,431.558.030.000
14. Juli 20176.289,086.321,766.278,706.312,476.312,471.608.120.000
13. Juli 20176.269,106.281,456.251,266.274,446.274,441.803.810.000
12. Juli 20176.238,906.265,646.236,826.261,176.261,171.820.550.000
11. Juli 20176.171,256.200,586.149,876.193,306.193,301.808.110.000
10. Juli 20176.156,036.191,276.141,836.176,396.176,391.675.470.000
07. Juli 20176.111,216.164,946.111,216.153,086.153,081.700.630.000
06. Juli 20176.109,606.127,986.081,966.089,466.089,461.990.590.000
05. Juli 20176.122,066.163,626.100,426.150,866.150,861.872.130.000
03. Juli 20176.173,296.177,366.106,126.110,066.110,061.099.560.000
30. Juni 20176.166,846.170,636.129,046.140,426.140,421.998.330.000
29. Juni 20176.215,496.216,606.087,816.144,356.144,352.402.250.000
28. Juni 20176.173,106.238,296.144,806.234,416.234,412.069.400.000
27. Juni 20176.227,906.234,326.146,626.146,626.146,622.181.830.000
26. Juni 20176.292,736.303,456.233,436.247,156.247,152.150.630.000
23. Juni 20176.234,356.269,376.218,786.265,256.265,252.704.600.000
22. Juni 20176.239,156.257,686.221,966.236,696.236,692.170.250.000
21. Juni 20176.202,756.236,666.200,866.233,956.233,952.401.440.000
20. Juni 20176.229,626.234,016.186,946.188,036.188,032.570.130.000
19. Juni 20176.196,856.243,316.194,006.239,016.239,011.976.970.000
16. Juni 20176.154,286.161,566.125,506.151,766.151,763.120.640.000
15. Juni 20176.127,056.170,156.107,856.165,506.165,501.858.130.000
14. Juni 20176.237,466.237,536.153,556.194,896.194,891.940.440.000
13. Juni 20176.206,126.226,416.180,046.220,376.220,372.062.110.000
12. Juni 20176.153,566.183,816.110,676.175,466.175,462.586.540.000
09. Juni 20176.330,256.341,706.137,686.207,926.207,923.152.050.000
08. Juni 20176.311,736.324,066.282,936.321,766.321,762.128.780.000
07. Juni 20176.290,446.302,786.267,186.297,386.297,381.822.270.000
06. Juni 20176.281,886.304,216.269,876.275,066.275,061.889.690.000
05. Juni 20176.305,476.310,626.292,156.295,686.295,681.739.820.000
02. Juni 20176.261,596.308,766.253,776.305,806.305,801.820.000.000
01. Juni 20176.215,916.247,076.200,456.246,836.246,831.943.610.000
31. Mai 20176.221,636.221,996.164,076.198,526.198,522.209.400.000
30. Mai 20176.204,186.217,136.200,416.203,196.203,191.688.480.000
26. Mai 20176.207,046.211,526.196,666.210,196.210,191.571.040.000
25. Mai 20176.183,026.217,346.174,526.205,266.205,261.767.690.000
24. Mai 20176.154,186.166,096.139,336.163,026.163,021.666.050.000
23. Mai 20176.149,556.150,916.121,796.138,716.138,711.705.860.000
22. Mai 20176.098,256.135,926.097,246.133,626.133,621.726.230.000
19. Mai 20176.070,236.106,556.070,236.083,706.083,701.905.520.000
18. Mai 20175.998,466.073,455.996,816.055,136.055,132.131.520.000
17. Mai 20176.108,626.122,876.009,486.011,246.011,242.347.480.000
16. Mai 20176.160,526.170,166.139,106.169,876.169,871.999.330.000
15. Mai 20176.128,116.153,046.124,796.149,676.149,671.850.790.000
12. Mai 20176.119,276.122,846.105,426.121,236.121,231.740.960.000
11. Mai 20176.110,056.120,206.075,686.115,966.115,961.950.910.000
10. Mai 20176.121,646.131,646.103,876.129,146.129,142.108.000.000
09. Mai 20176.111,826.133,006.107,596.120,596.120,591.997.490.000
08. Mai 20176.100,666.106,126.083,066.102,666.102,661.909.710.000
05. Mai 20176.091,696.100,766.067,166.100,766.100,761.899.570.000
04. Mai 20176.075,066.080,826.054,336.075,346.075,342.056.270.000
03. Mai 20176.075,046.076,966.053,286.072,556.072,552.149.360.000
02. Mai 20176.102,516.102,726.081,566.095,376.095,372.146.730.000
01. Mai 20176.067,566.100,736.061,356.091,606.091,601.757.000.000
28. Apr. 20176.072,876.074,046.040,716.047,616.047,611.995.160.000
27. Apr. 20176.038,476.050,706.031,596.048,946.048,941.876.700.000
26. Apr. 20176.028,126.040,896.021,726.025,236.025,231.894.210.000
25. Apr. 20176.004,166.036,026.002,656.025,496.025,491.895.430.000
24. Apr. 20175.979,965.989,925.970,255.983,825.983,821.836.570.000
21. Apr. 20175.919,025.919,235.899,435.910,525.910,521.723.210.000
20. Apr. 20175.887,875.926,235.880,205.916,785.916,781.749.110.000
19. Apr. 20175.874,435.894,685.856,345.863,035.863,031.752.620.000
18. Apr. 20175.838,595.860,045.828,575.849,475.849,471.608.870.000
17. Apr. 20175.821,555.856,795.818,205.856,795.856,791.381.290.000
13. Apr. 20175.828,375.856,545.805,155.805,155.805,151.581.870.000
12. Apr. 20175.863,595.868,095.830,445.836,165.836,161.658.960.000
11. Apr. 20175.871,165.878,945.819,295.866,775.866,771.821.650.000
10. Apr. 20175.883,435.907,855.865,565.880,935.880,931.630.070.000
07. Apr. 20175.873,945.892,075.855,515.877,815.877,811.692.150.000
06. Apr. 20175.870,525.889,585.856,225.878,955.878,951.845.800.000
05. Apr. 20175.911,925.936,395.856,265.864,485.864,482.204.490.000
04. Apr. 20175.878,765.901,395.878,765.898,615.898,611.790.840.000
03. Apr. 20175.917,325.928,935.867,735.894,685.894,681.854.200.000
31. März 20175.905,635.927,815.901,775.911,745.911,741.902.800.000
30. März 20175.896,155.916,775.894,005.914,345.914,341.723.770.000
29. März 20175.875,355.900,875.870,935.897,555.897,551.718.680.000
28. März 20175.836,505.888,705.828,865.875,145.875,141.820.860.000
27. März 20175.776,335.849,205.769,395.840,375.840,371.670.760.000
24. März 20175.839,335.858,955.807,835.828,745.828,741.841.920.000
23. März 20175.812,315.842,825.806,985.817,695.817,691.742.640.000
22. März 20175.790,595.825,675.781,805.821,645.821,641.857.680.000
21. März 20175.923,425.928,065.790,735.793,835.793,832.192.090.000
20. März 20175.898,815.915,125.888,125.901,535.901,531.730.550.000
17. März 20175.898,585.912,615.890,425.901,005.901,003.184.130.000
16. März 20175.907,865.911,485.887,245.900,765.900,761.766.980.000
15. März 20175.869,985.911,205.858,165.900,055.900,051.952.690.000
14. März 20175.860,075.860,505.831,885.856,825.856,821.663.170.000
13. März 20175.863,485.877,435.860,835.875,785.875,781.799.340.000
10. März 20175.867,165.872,605.835,445.861,735.861,731.982.150.000
09. März 20175.834,675.852,545.812,085.838,815.838,811.883.930.000
08. März 20175.838,445.860,635.832,635.837,555.837,551.810.480.000
07. März 20175.836,125.859,775.826,325.833,935.833,931.822.000.000
*Close price adjusted for splits.*Schlusspreis nach Berichtigung für Dividenden und Splits.
Es werden weitere Daten geladen ...
Mit der Nutzung von Yahoo stimmen Sie zu, dass Yahoo und Partner Cookies u.a. zur Personalisierung von Content und Werbung nutzen. Weitere Informationen finden Sie in unserer Datenschutzerklärung.