Deutsche Märkte geschlossen

NASDAQ Global Select Market Com (^NQGS)

Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
7.781,33-22,02 (-0,28%)
Börsenschluss: 05:15PM EST
Zeitraum:
25. Feb. 2023 - 25. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Feb. 20247.830,397.849,477.761,397.781,337.781,33-
22. Feb. 20247.734,877.813,277.717,837.803,357.803,35-
21. Feb. 20247.550,677.576,487.511,587.575,057.575,05-
20. Feb. 20247.620,037.644,597.537,537.597,807.597,80-
16. Feb. 20247.732,087.735,827.654,747.665,247.665,24-
15. Feb. 20247.712,047.733,697.670,337.731,167.731,16-
14. Feb. 20247.674,407.713,687.625,757.710,397.710,39-
13. Feb. 20247.586,217.670,017.563,927.614,767.614,76-
12. Feb. 20247.773,097.819,057.739,557.750,937.750,93-
09. Feb. 20247.707,047.786,657.701,447.778,457.778,45-
08. Feb. 20247.671,127.694,277.660,057.684,277.684,27-
07. Feb. 20247.634,877.675,187.614,697.668,887.668,88-
06. Feb. 20247.612,677.620,067.550,487.595,607.595,60-
05. Feb. 20247.599,677.612,137.531,377.592,657.592,65-
02. Feb. 20247.494,767.623,277.476,827.605,817.605,81-
01. Feb. 20247.419,307.477,687.398,807.472,377.472,37-
31. Jan. 20247.453,827.491,317.372,967.375,937.375,933.150.300
30. Jan. 20247.590,237.597,897.532,927.545,297.545,292.510.400
29. Jan. 20247.527,567.603,077.517,547.601,307.601,302.806.900
26. Jan. 20247.528,967.560,577.508,837.520,207.520,202.303.900
25. Jan. 20247.569,577.590,757.508,797.547,747.547,742.745.700
24. Jan. 20247.569,587.605,637.528,077.534,537.534,532.609.400
23. Jan. 20247.486,207.507,997.461,777.504,917.504,912.419.200
22. Jan. 20247.491,517.511,947.461,057.472,707.472,702.732.600
19. Jan. 20247.358,517.452,187.342,837.452,187.452,182.908.700
18. Jan. 20247.293,337.331,287.255,427.325,797.325,792.734.000
17. Jan. 20247.205,867.230,327.152,457.225,267.225,262.475.000
16. Jan. 20247.249,447.297,307.228,577.267,957.267,952.737.000
12. Jan. 20247.291,737.313,617.258,887.280,177.280,172.407.100
11. Jan. 20247.300,797.322,087.194,517.277,657.277,652.785.500
10. Jan. 20247.228,847.288,987.213,137.274,937.274,932.411.200
09. Jan. 20247.163,717.236,367.150,057.218,687.218,682.586.500
08. Jan. 20247.076,227.213,067.074,257.211,337.211,332.731.000
05. Jan. 20247.044,677.105,437.033,197.056,457.056,452.581.900
04. Jan. 20247.059,637.108,407.045,557.048,347.048,342.707.700
03. Jan. 20247.112,067.138,227.082,197.089,467.089,462.692.400
02. Jan. 20247.224,457.231,717.130,227.171,137.171,132.567.000
29. Dez. 20237.331,917.337,777.263,217.291,627.291,622.101.500
28. Dez. 20237.353,297.356,797.325,757.329,607.329,601.854.400
27. Dez. 20237.326,777.338,577.308,507.331,067.331,061.993.500
26. Dez. 20237.299,707.333,107.297,387.320,167.320,161.802.700
22. Dez. 20237.291,137.310,147.251,467.283,177.283,172.108.000
21. Dez. 20237.253,287.275,627.210,957.272,007.272,002.432.700
20. Dez. 20237.276,457.323,117.182,737.183,417.183,412.973.000
19. Dez. 20237.253,517.291,377.252,937.291,107.291,102.691.900
18. Dez. 20237.200,787.262,347.199,707.246,287.246,282.709.900
15. Dez. 20237.189,257.215,957.170,477.199,517.199,515.214.600
14. Dez. 20237.191,727.218,387.114,587.172,487.172,484.162.900
13. Dez. 20237.080,677.168,447.061,947.162,887.162,883.434.800
12. Dez. 20237.014,557.069,506.997,117.069,507.069,502.569.500
11. Dez. 20236.972,107.020,936.964,807.019,157.019,152.640.500
08. Dez. 20236.942,887.010,166.935,757.003,517.003,512.695.400
07. Dez. 20236.918,306.979,236.914,196.972,756.972,752.672.000
06. Dez. 20236.964,616.965,486.872,666.876,816.876,812.461.800
05. Dez. 20236.865,846.944,466.863,686.917,506.917,502.396.800
04. Dez. 20236.887,466.900,336.832,676.894,416.894,412.603.200
01. Dez. 20236.899,066.959,826.876,916.955,226.955,222.680.800
30. Nov. 20236.938,616.950,866.871,926.921,156.921,153.072.400
29. Nov. 20236.990,967.016,916.931,686.936,876.936,872.534.600
28. Nov. 20236.921,486.960,066.908,116.949,996.949,992.301.800
27. Nov. 20236.928,836.961,296.912,476.929,536.929,532.142.500
24. Nov. 20236.929,296.944,916.916,126.933,956.933,951.030.500
22. Nov. 20236.951,916.989,536.924,156.943,166.943,161.933.300
21. Nov. 20236.918,826.929,056.884,596.911,536.911,532.149.600
20. Nov. 20236.878,666.963,976.878,556.951,636.951,632.307.700
17. Nov. 20236.864,636.889,436.845,866.874,766.874,762.348.000
16. Nov. 20236.846,696.879,616.832,556.871,796.871,792.509.200
15. Nov. 20236.886,226.907,076.842,736.864,606.864,602.824.300
14. Nov. 20236.824,786.875,586.818,236.860,476.860,472.843.600
13. Nov. 20236.695,576.724,146.667,106.705,556.705,552.146.600
10. Nov. 20236.608,966.723,026.601,646.720,876.720,872.480.300
09. Nov. 20236.662,306.667,146.574,396.582,046.582,042.771.300
08. Nov. 20236.644,526.657,296.603,936.641,866.641,862.575.000
07. Nov. 20236.593,296.651,786.573,956.634,146.634,142.460.300
06. Nov. 20236.569,136.588,886.534,756.575,686.575,682.414.100
03. Nov. 20236.498,146.572,716.488,946.552,506.552,502.991.400
02. Nov. 20236.435,256.470,446.409,066.466,326.466,322.978.400
01. Nov. 20236.266,576.359,016.260,906.353,556.353,552.576.000
31. Okt. 20236.218,626.253,226.174,266.249,076.249,072.429.700
30. Okt. 20236.200,096.245,926.172,486.220,156.220,152.337.800
27. Okt. 20236.182,596.210,586.126,656.148,126.148,122.359.800
26. Okt. 20236.207,326.231,436.096,706.122,056.122,052.586.200
25. Okt. 20236.339,496.340,456.224,646.233,416.233,412.571.800
24. Okt. 20236.361,456.401,426.330,246.387,626.387,622.365.900
23. Okt. 20236.281,866.386,296.242,286.326,356.326,352.307.100
20. Okt. 20236.391,526.401,476.304,146.307,256.307,252.534.700
19. Okt. 20236.485,866.511,046.390,616.404,856.404,852.493.600
18. Okt. 20236.525,166.555,326.446,676.465,896.465,892.339.300
17. Okt. 20236.516,606.603,276.486,966.570,746.570,742.459.700
16. Okt. 20236.534,726.603,966.531,256.589,416.589,412.117.400
13. Okt. 20236.613,056.616,026.489,736.511,966.511,962.188.900
12. Okt. 20236.638,446.660,776.552,936.593,726.593,722.438.200
11. Okt. 20236.609,306.634,756.578,046.632,106.632,102.045.200
10. Okt. 20236.556,266.629,796.548,996.582,296.582,292.270.000
09. Okt. 20236.468,826.558,136.444,666.545,966.545,961.974.700
06. Okt. 20236.372,136.539,826.357,486.519,586.519,582.377.000
05. Okt. 20236.421,126.431,976.352,586.416,566.416,562.334.600
04. Okt. 20236.353,706.435,746.345,276.424,706.424,702.254.900
03. Okt. 20236.420,026.444,926.312,516.337,506.337,502.424.800
02. Okt. 20236.410,346.483,676.403,506.457,826.457,822.413.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...