Deutsche Märkte schließen in 2 Stunden 8 Minuten

NASDAQ Composite (^IXIC)

Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
10.802,92-65,00 (-0,60%)
Börsenschluss: 05:15PM EDT
Zeitraum:
27. Sept. 2021 - 27. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Sept. 202210.833,3811.024,0010.789,0510.802,9210.802,924.697.730.000
23. Sept. 202210.952,6910.958,2910.732,7210.867,9310.867,935.134.350.000
22. Sept. 202211.167,3811.203,7711.024,6411.066,8111.066,814.916.470.000
21. Sept. 202211.466,2111.613,5711.218,9911.220,1911.220,194.471.000.000
20. Sept. 202211.440,1411.520,9911.343,7211.425,0511.425,054.028.100.000
19. Sept. 202211.338,5711.538,1311.337,8311.535,0211.535,024.168.670.000
16. Sept. 202211.401,2111.460,4311.316,9211.448,4011.448,407.451.840.000
15. Sept. 202211.633,2411.760,7311.497,1111.552,3611.552,364.805.910.000
14. Sept. 202211.680,4111.746,8311.602,7611.719,6811.719,684.861.530.000
13. Sept. 202211.908,8111.957,9711.604,4311.633,5711.633,575.188.380.000
12. Sept. 202212.174,9412.270,1912.169,2812.266,4112.266,414.146.680.000
09. Sept. 202211.958,6112.132,6711.958,6112.112,3112.112,314.401.590.000
08. Sept. 202211.679,8611.896,7311.660,5311.862,1311.862,134.329.910.000
07. Sept. 202211.559,3811.819,0711.555,0811.791,9011.791,904.445.640.000
06. Sept. 202211.643,0311.679,4311.471,5011.544,9111.544,914.622.940.000
02. Sept. 202211.899,1411.945,9111.573,5111.630,8611.630,864.257.410.000
01. Sept. 202211.707,4411.798,3711.546,5211.785,1311.785,134.792.890.000
31. Aug. 202211.972,5612.027,4311.814,1711.816,2011.816,204.911.500.000
30. Aug. 202212.093,0612.101,8511.790,0211.883,1411.883,144.630.720.000
29. Aug. 202212.021,0512.124,8711.981,4212.017,6712.017,674.183.740.000
26. Aug. 202212.630,5812.655,8412.141,5212.141,7112.141,714.510.480.000
25. Aug. 202212.506,3712.641,2612.471,9812.639,2712.639,274.290.090.000
24. Aug. 202212.375,1512.504,3312.350,1612.431,5312.431,533.896.570.000
23. Aug. 202212.380,3712.490,8512.352,0312.381,3012.381,303.815.730.000
22. Aug. 202212.523,1612.538,5512.353,7312.381,5712.381,574.242.600.000
19. Aug. 202212.832,2712.859,0112.674,8712.705,2212.705,224.591.500.000
18. Aug. 202212.937,7913.002,6612.873,4912.965,3412.965,344.663.920.000
17. Aug. 202212.968,6313.053,5112.863,0112.938,1212.938,125.166.110.000
16. Aug. 202213.082,6413.181,0912.979,2413.102,5513.102,554.992.400.000
15. Aug. 202212.996,6313.146,0612.993,7813.128,0513.128,054.445.180.000
12. Aug. 202212.866,3113.047,1912.821,2213.047,1913.047,194.755.980.000
11. Aug. 202212.944,8213.026,2412.760,0912.779,9112.779,915.785.100.000
10. Aug. 202212.793,4412.861,4412.698,6112.854,8012.854,805.135.480.000
09. Aug. 202212.557,4912.582,9112.438,8612.493,9312.493,935.271.940.000
08. Aug. 202212.703,7212.855,1512.597,7512.644,4612.644,465.190.590.000
05. Aug. 202212.538,8012.720,4412.525,7712.657,5512.657,554.888.110.000
04. Aug. 202212.675,0412.736,1912.600,7812.720,5812.720,585.408.540.000
03. Aug. 202212.433,8712.699,6412.425,2112.668,1612.668,165.628.590.000
02. Aug. 202212.287,6712.503,3412.260,4812.348,7612.348,764.742.630.000
01. Aug. 202212.317,9612.499,7212.271,9812.368,9812.368,984.373.610.000
29. Juli 202212.239,6912.426,2612.181,1312.390,6912.390,694.893.090.000
28. Juli 202212.036,4812.179,0911.886,6712.162,5912.162,594.892.770.000
27. Juli 202211.756,1912.081,7311.718,3812.032,4212.032,424.559.800.000
26. Juli 202211.701,5311.711,3111.533,3711.562,5711.562,574.304.110.000
25. Juli 202211.837,9611.855,1111.707,5311.782,6711.782,674.261.620.000
22. Juli 202212.025,3712.093,0211.767,1911.834,1111.834,114.700.220.000
21. Juli 202211.914,1512.060,5911.812,7212.059,6112.059,614.646.260.000
20. Juli 202211.726,0911.939,9611.703,3611.897,6511.897,655.427.450.000
19. Juli 202211.515,0011.721,2211.448,9711.713,1511.713,155.251.410.000
18. Juli 202211.561,6411.629,0311.322,8411.360,0511.360,055.003.870.000
15. Juli 202211.379,3611.454,6911.295,3311.452,4211.452,424.342.760.000
14. Juli 202211.151,2111.279,9711.005,9311.251,1911.251,194.456.350.000
13. Juli 202211.056,5511.325,6711.031,2711.247,5811.247,584.400.730.000
12. Juli 202211.420,8911.483,1711.207,0811.264,7311.264,734.279.920.000
11. Juli 202211.524,4911.541,1011.348,0611.372,6011.372,604.343.130.000
08. Juli 202211.503,6111.689,7011.479,7711.635,3111.635,314.495.900.000
07. Juli 202211.422,6011.644,4711.412,8811.621,3511.621,354.662.320.000
06. Juli 202211.337,9011.443,1511.250,3211.361,8511.361,854.824.620.000
05. Juli 202210.964,1811.323,8910.911,4511.322,2411.322,245.028.520.000
01. Juli 202211.006,8311.132,5510.922,7111.127,8511.127,854.844.560.000
30. Juni 202211.048,2511.160,9210.850,0111.028,7411.028,745.620.800.000
29. Juni 202211.160,2211.226,3311.072,1911.177,8911.177,895.609.230.000
28. Juni 202211.542,2411.635,8511.177,6811.181,5411.181,545.397.910.000
27. Juni 202211.661,0211.677,4911.487,0711.524,5511.524,555.017.930.000
24. Juni 202211.351,3111.613,2311.337,7811.607,6211.607,629.438.810.000
23. Juni 202211.137,6811.260,2711.046,2811.232,1911.232,195.238.210.000
22. Juni 202210.941,9511.216,7710.938,0611.053,0811.053,085.215.100.000
21. Juni 202210.974,0511.164,9910.974,0511.069,3011.069,305.201.450.000
17. Juni 202210.697,5510.884,7110.638,7210.798,3510.798,357.423.600.000
16. Juni 202210.806,0210.831,0710.565,1410.646,1010.646,105.667.810.000
15. Juni 202210.968,4011.244,2610.866,3911.099,1511.099,155.346.110.000
14. Juni 202210.897,4310.926,8110.733,0410.828,3510.828,354.802.090.000
13. Juni 202210.986,8511.071,4810.775,1410.809,2310.809,235.912.360.000
10. Juni 202211.543,8811.569,1511.328,2711.340,0211.340,025.125.980.000
09. Juni 202212.016,4712.115,0611.751,9811.754,2311.754,235.382.110.000
08. Juni 202212.147,2812.235,7812.052,7012.086,2712.086,274.689.310.000
07. Juni 202211.925,8112.194,8611.888,6112.175,2312.175,234.383.960.000
06. Juni 202212.200,3312.245,4012.004,2012.061,3712.061,374.633.950.000
03. Juni 202212.097,1212.167,4411.966,6212.012,7312.012,734.117.290.000
02. Juni 202211.945,5712.320,1211.901,4512.316,9012.316,904.422.830.000
01. Juni 202212.176,8912.237,9411.901,4311.994,4611.994,464.697.810.000
31. Mai 202212.137,5412.190,0811.942,5012.081,3912.081,396.028.940.000
27. Mai 202211.869,6912.131,6611.856,8212.131,1312.131,134.774.530.000
26. Mai 202211.409,8411.796,9711.406,1611.740,6511.740,654.651.470.000
25. Mai 202211.225,0311.511,9011.211,8511.434,7411.434,744.500.920.000
24. Mai 202211.326,4411.351,6111.092,4811.264,4511.264,454.706.300.000
23. Mai 202211.396,2811.552,0711.304,5611.535,2711.535,274.509.640.000
20. Mai 202211.542,6711.552,2111.035,6911.354,6211.354,625.413.140.000
19. Mai 202211.364,4011.562,8211.313,3111.388,5011.388,505.136.920.000
18. Mai 202211.790,6811.826,2211.381,6911.418,1511.418,155.043.020.000
17. Mai 202211.905,5711.988,4311.754,2811.984,5211.984,525.068.930.000
16. Mai 202211.727,1411.804,5911.627,5311.662,7911.662,794.898.850.000
13. Mai 202211.555,9711.856,7111.510,2611.805,0011.805,005.868.610.000
12. Mai 202211.199,2511.547,3311.108,7611.370,9611.370,966.647.400.000
11. Mai 202211.645,5711.844,5111.339,1811.364,2411.364,246.120.860.000
10. Mai 202211.900,3411.944,9411.566,2811.737,6711.737,676.199.090.000
09. Mai 202211.923,0311.990,6111.574,9411.623,2511.623,255.911.380.000
06. Mai 202212.246,8312.358,4211.990,1512.144,6612.144,665.311.020.000
05. Mai 202212.787,5212.787,5212.183,5612.317,6912.317,695.269.260.000
04. Mai 202212.574,7312.985,0112.367,0212.964,8612.964,865.467.750.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...