Deutsche Märkte geschlossen

NASDAQ Global Market Composite (^NQGM)

Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.281,54-9,97 (-0,43%)
Börsenschluss: 05:15PM EDT
Zeitraum:
17. Mai 2023 - 17. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Mai 20242.297,242.298,232.274,902.281,542.281,54-
16. Mai 20242.294,172.300,942.287,312.291,512.291,51-
15. Mai 20242.289,552.292,862.266,052.288,582.288,58-
14. Mai 20242.256,162.272,282.243,252.254,942.254,94-
13. Mai 20242.231,962.264,252.231,532.235,932.235,93-
10. Mai 20242.260,592.260,592.215,272.215,542.215,54-
09. Mai 20242.234,672.253,032.223,722.247,982.247,98-
08. Mai 20242.231,112.236,452.214,412.221,502.221,50-
07. Mai 20242.265,002.273,562.252,502.261,382.261,38-
06. Mai 20242.253,762.271,482.252,762.267,112.267,11-
03. Mai 20242.250,852.267,092.234,192.242,972.242,97-
02. Mai 20242.200,872.206,612.165,372.204,062.204,06-
01. Mai 20242.149,152.216,792.147,042.166,902.166,90-
30. Apr. 20242.148,202.162,912.132,152.132,292.132,29-
29. Apr. 20242.154,202.171,692.148,912.163,322.163,32-
26. Apr. 20242.125,772.151,742.122,582.143,282.143,28-
25. Apr. 20242.079,842.104,942.057,912.101,492.101,49-
24. Apr. 20242.129,862.137,082.101,712.115,932.115,93-
23. Apr. 20242.076,922.131,622.075,792.117,002.117,00-
22. Apr. 20242.050,282.081,072.036,602.067,602.067,60-
19. Apr. 20242.051,172.063,372.021,012.036,242.036,24-
18. Apr. 20242.066,862.089,312.054,232.055,792.055,79-
17. Apr. 20242.101,972.105,572.068,082.068,082.068,08-
16. Apr. 20242.087,492.107,792.076,082.093,462.093,46-
15. Apr. 20242.156,862.159,792.096,972.103,032.103,03-
12. Apr. 20242.198,162.200,332.147,482.160,362.160,36-
11. Apr. 20242.205,532.215,572.185,302.214,662.214,66-
10. Apr. 20242.165,762.189,382.163,512.183,552.183,55-
09. Apr. 20242.216,692.230,472.209,192.225,392.225,39-
08. Apr. 20242.203,852.208,592.191,272.207,292.207,29-
05. Apr. 20242.172,722.213,582.171,652.196,962.196,96-
04. Apr. 20242.232,292.242,652.183,102.185,632.185,63-
03. Apr. 20242.192,432.212,682.189,902.207,242.207,24-
02. Apr. 20242.207,812.208,382.196,742.206,712.206,71-
01. Apr. 20242.282,362.283,072.238,032.249,912.249,91-
28. März 20242.281,142.296,842.277,122.283,982.283,98-
27. März 20242.254,752.272,082.229,632.272,082.272,08-
26. März 20242.263,462.267,422.227,142.227,822.227,82-
25. März 20242.237,712.251,662.226,652.227,442.227,44-
22. März 20242.257,572.258,422.235,402.237,562.237,56-
21. März 20242.274,392.284,982.261,962.262,592.262,59-
20. März 20242.200,732.258,542.200,732.250,022.250,02-
19. März 20242.168,562.205,702.167,952.202,032.202,03-
18. März 20242.200,052.204,212.177,482.185,852.185,85-
15. März 20242.186,092.198,282.184,302.192,732.192,73-
14. März 20242.244,522.248,562.178,162.193,482.193,48-
13. März 20242.237,162.263,112.237,132.251,702.251,70-
12. März 20242.256,112.257,252.233,872.243,372.243,37-
11. März 20242.273,162.286,242.248,622.251,042.251,04-
08. März 20242.298,702.331,242.269,352.278,612.278,61-
07. März 20242.300,912.309,922.287,322.294,072.294,07-
06. März 20242.309,202.311,572.280,732.291,252.291,25-
05. März 20242.295,792.306,272.272,722.279,382.279,38-
04. März 20242.349,272.349,272.306,702.320,602.320,60-
01. März 20242.325,612.353,222.314,122.337,242.337,24-
29. Feb. 20242.345,982.354,002.306,812.316,352.316,35-
28. Feb. 20242.322,912.335,432.312,272.313,442.313,44-
27. Feb. 20242.324,762.347,512.314,592.343,802.343,80-
26. Feb. 20242.263,462.295,062.262,492.292,892.292,89-
23. Feb. 20242.261,002.271,302.246,532.259,882.259,88-
22. Feb. 20242.259,582.270,742.248,892.262,012.262,01-
21. Feb. 20242.230,772.241,082.220,562.238,442.238,44-
20. Feb. 20242.283,462.298,802.245,792.257,092.257,09-
16. Feb. 20242.328,042.342,622.305,162.321,352.321,35-
15. Feb. 20242.283,252.306,542.280,542.304,152.304,15-
14. Feb. 20242.239,642.265,762.227,342.265,762.265,76-
13. Feb. 20242.200,782.234,692.190,922.205,332.205,33-
12. Feb. 20242.250,712.297,692.250,072.284,882.284,88-
09. Feb. 20242.211,282.252,322.210,712.249,182.249,18-
08. Feb. 20242.164,012.200,112.160,442.194,872.194,87-
07. Feb. 20242.171,182.174,082.148,562.162,752.162,75-
06. Feb. 20242.124,112.151,252.117,182.151,172.151,17-
05. Feb. 20242.126,602.127,422.096,162.121,022.121,02-
02. Feb. 20242.122,012.147,512.115,572.142,452.142,45-
01. Feb. 20242.129,072.141,822.104,192.139,672.139,67-
31. Jan. 20242.130,612.169,512.108,802.109,002.109,00352.700
30. Jan. 20242.172,352.174,462.139,452.145,042.145,04394.800
29. Jan. 20242.123,432.185,762.118,652.185,602.185,60416.600
26. Jan. 20242.130,242.144,932.116,522.119,342.119,34303.400
25. Jan. 20242.137,012.138,722.112,722.121,952.121,95372.300
24. Jan. 20242.163,692.163,692.113,652.114,092.114,09310.000
23. Jan. 20242.156,512.157,352.122,102.135,652.135,65428.200
22. Jan. 20242.096,752.137,652.095,352.128,072.128,07448.200
19. Jan. 20242.061,742.073,802.040,342.073,572.073,57535.000
18. Jan. 20242.081,142.081,172.033,032.053,992.053,99306.600
17. Jan. 20242.048,142.063,532.036,962.062,152.062,15320.400
16. Jan. 20242.081,212.081,762.065,152.078,592.078,59352.800
12. Jan. 20242.125,272.145,312.097,332.100,462.100,46768.100
11. Jan. 20242.127,292.128,372.091,052.109,832.109,83437.000
10. Jan. 20242.133,622.143,152.114,282.134,072.134,07356.700
09. Jan. 20242.107,562.142,972.107,562.134,672.134,67389.500
08. Jan. 20242.078,052.132,012.069,782.131,992.131,99532.300
05. Jan. 20242.070,512.092,092.066,082.072,502.072,50445.600
04. Jan. 20242.086,182.099,892.081,992.087,682.087,68353.800
03. Jan. 20242.113,002.119,572.084,592.090,212.090,21397.100
02. Jan. 20242.150,562.176,552.138,282.146,782.146,78454.500
29. Dez. 20232.204,982.211,002.170,652.170,652.170,65416.000
28. Dez. 20232.207,982.227,052.203,802.211,282.211,28406.200
27. Dez. 20232.214,662.219,632.202,602.214,152.214,15465.500
26. Dez. 20232.175,942.211,742.174,952.206,492.206,49408.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...