Deutsche Märkte öffnen in 44 Minuten

NASDAQ Composite (^IXIC)

Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
11.621,71+109,31 (+0,95%)
Börsenschluss: 05:15PM EST
Zeitraum:
30. Jan. 2022 - 30. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 202311.470,4711.691,8911.470,2711.621,7111.621,716.243.800.000
26. Jan. 202311.458,4011.516,0511.341,1911.512,4111.512,415.732.890.000
25. Jan. 202311.146,5311.334,2211.069,1811.313,3611.313,365.485.570.000
24. Jan. 202311.302,9311.378,1511.282,6511.334,2711.334,275.670.860.000
23. Jan. 202311.171,9411.405,5011.144,0311.364,4111.364,415.997.810.000
20. Jan. 202310.924,6611.143,1710.885,6511.140,4311.140,435.980.110.000
19. Jan. 202310.890,4010.932,5210.804,5710.852,2710.852,274.660.800.000
18. Jan. 202311.170,9511.223,4110.952,0510.957,0110.957,015.288.630.000
17. Jan. 202311.070,0011.145,4411.024,7211.095,1111.095,115.138.410.000
13. Jan. 202310.906,3711.084,0110.900,1611.079,1611.079,165.077.990.000
12. Jan. 202310.969,2611.027,7510.797,1211.001,1011.001,105.681.240.000
11. Jan. 202310.794,9910.932,4410.762,7310.931,6710.931,675.284.390.000
10. Jan. 202310.607,7210.743,6710.589,5910.742,6310.742,634.710.680.000
09. Jan. 202310.662,1010.807,2610.619,1210.635,6510.635,655.132.190.000
06. Jan. 202310.363,9610.604,1410.265,0410.569,2910.569,295.199.780.000
05. Jan. 202310.390,3110.393,2210.295,2510.305,2410.305,244.764.270.000
04. Jan. 202310.467,8210.515,2210.337,6410.458,7610.458,765.085.380.000
03. Jan. 202310.562,0610.613,0610.309,1610.386,9810.386,984.780.650.000
30. Dez. 202210.368,3710.468,3110.324,7010.466,4810.466,483.959.030.000
29. Dez. 202210.321,4610.502,0810.301,0610.478,0910.478,094.154.100.000
28. Dez. 202210.339,2010.414,8210.207,4710.213,2910.213,293.842.970.000
27. Dez. 202210.462,1910.472,3210.340,7310.353,2310.353,233.827.290.000
23. Dez. 202210.437,7510.514,7610.361,8210.497,8610.497,863.544.680.000
22. Dez. 202210.586,4610.599,3410.313,3210.476,1210.476,125.125.070.000
21. Dez. 202210.592,0010.753,5710.569,2010.709,3710.709,374.401.420.000
20. Dez. 202210.490,8910.609,4610.446,8210.547,1110.547,114.707.190.000
19. Dez. 202210.707,4410.713,9710.497,5510.546,0310.546,034.631.820.000
16. Dez. 202210.767,6310.833,2410.642,1010.705,4110.705,417.968.170.000
15. Dez. 202211.012,6211.029,5710.775,6110.810,5310.810,535.536.070.000
14. Dez. 202211.248,0911.352,0911.065,2411.170,8911.170,895.485.150.000
13. Dez. 202211.542,8411.571,6411.160,5411.256,8111.256,816.126.890.000
12. Dez. 202211.015,4811.144,6710.984,8211.143,7411.143,744.829.990.000
09. Dez. 202211.038,1711.138,7010.999,2611.004,6211.004,624.337.440.000
08. Dez. 202211.011,3311.119,1610.939,4711.082,0011.082,004.281.800.000
07. Dez. 202210.963,9511.039,8110.910,6210.958,5510.958,554.343.860.000
06. Dez. 202211.228,4211.241,4210.956,2011.014,8911.014,894.713.330.000
05. Dez. 202211.380,9911.425,5111.193,0211.239,9411.239,944.510.030.000
02. Dez. 202211.308,3811.492,3211.296,7211.461,5011.461,504.523.010.000
01. Dez. 202211.475,1711.546,7711.378,7511.482,4511.482,455.158.120.000
30. Nov. 202210.995,2011.468,4710.966,5311.468,0011.468,006.653.460.000
29. Nov. 202211.060,0211.086,0210.944,3710.983,7810.983,784.592.830.000
28. Nov. 202211.147,5711.217,7511.020,6911.049,5011.049,504.271.360.000
25. Nov. 202211.231,0011.261,5711.206,3811.226,3611.226,362.184.080.000
23. Nov. 202211.174,6111.310,8211.174,6111.285,3211.285,324.431.530.000
22. Nov. 202211.058,5611.179,8710.975,6611.174,4111.174,414.186.360.000
21. Nov. 202211.091,0111.128,7810.999,7511.024,5111.024,513.977.130.000
18. Nov. 202211.257,0111.259,4411.059,1611.146,0611.146,064.175.420.000
17. Nov. 202211.008,6711.198,8411.006,2111.144,9611.144,964.354.360.000
16. Nov. 202211.260,1011.286,1011.162,9211.183,6611.183,664.585.190.000
15. Nov. 202211.474,8211.492,6211.241,1511.358,4111.358,415.617.310.000
14. Nov. 202211.233,9011.350,1211.167,1711.196,2211.196,225.004.060.000
11. Nov. 202211.124,7511.352,4311.069,8311.323,3311.323,335.867.750.000
10. Nov. 202210.869,1711.119,1210.779,9511.114,1511.114,156.433.000.000
09. Nov. 202210.528,4510.564,9710.344,0110.353,1710.353,174.977.460.000
08. Nov. 202210.611,5310.745,6410.472,7310.616,2010.616,205.134.500.000
07. Nov. 202210.516,9410.587,9610.428,9110.564,5210.564,524.456.690.000
04. Nov. 202210.548,1410.553,6310.262,9310.475,2510.475,255.453.750.000
03. Nov. 202210.399,4510.486,0110.319,5410.342,9410.342,945.102.190.000
02. Nov. 202210.885,0110.993,2410.522,9010.524,8010.524,805.436.420.000
01. Nov. 202211.154,7411.156,3510.881,1910.890,8510.890,854.677.520.000
31. Okt. 202211.028,4311.047,9410.914,0110.988,1510.988,154.753.740.000
28. Okt. 202210.766,2011.117,0410.766,2011.102,4511.102,454.731.940.000
27. Okt. 202210.971,9510.998,7310.780,5010.792,6710.792,674.773.520.000
26. Okt. 202210.969,0211.205,8410.948,3810.970,9910.970,995.224.440.000
25. Okt. 202210.996,9711.210,3810.996,9711.199,1211.199,125.141.760.000
24. Okt. 202210.867,0710.983,5210.713,3310.952,6110.952,614.808.710.000
21. Okt. 202210.576,0410.875,7210.542,4310.859,7210.859,724.706.440.000
20. Okt. 202210.657,4110.837,3010.574,5510.614,8410.614,844.628.010.000
19. Okt. 202210.689,3110.808,0410.592,8810.680,5110.680,514.955.090.000
18. Okt. 202210.963,9910.972,9710.670,1210.772,4010.772,405.047.360.000
17. Okt. 202210.575,6510.696,5910.569,6910.675,8010.675,804.439.190.000
14. Okt. 202210.742,8110.766,6910.308,8110.321,3910.321,394.393.000.000
13. Okt. 202210.131,8210.697,7110.088,8310.649,1510.649,155.300.080.000
12. Okt. 202210.437,0010.494,5310.372,2110.417,1010.417,104.091.030.000
11. Okt. 202210.484,3710.608,8410.351,9810.426,1910.426,194.738.840.000
10. Okt. 202210.659,9510.669,9310.449,0410.542,1010.542,103.989.640.000
07. Okt. 202210.877,2810.891,9310.608,5210.652,4010.652,404.634.190.000
06. Okt. 202211.129,0411.230,4411.051,2711.073,3111.073,314.423.320.000
05. Okt. 202211.022,6711.210,3210.910,7611.148,6411.148,644.091.860.000
04. Okt. 202211.054,7211.189,9611.044,0411.176,4111.176,415.004.780.000
03. Okt. 202210.659,0110.875,4610.577,8910.815,4310.815,434.415.440.000
30. Sept. 202210.697,7110.883,0410.572,3310.575,6210.575,624.649.710.000
29. Sept. 202210.894,4410.899,4710.623,2210.737,5110.737,514.516.630.000
28. Sept. 202210.817,5211.101,5010.776,3411.051,6411.051,644.556.100.000
27. Sept. 202210.955,2911.040,9810.741,0210.829,5010.829,504.445.050.000
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...