Deutsche Märkte schließen in 17 Minuten

NASDAQ Global Select Market Com (^NQGS)

Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
8.485,97+30,29 (+0,36%)
Ab 11:13AM EDT. Markt geöffnet.
Zeitraum:
25. Juli 2023 - 25. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Juli 20248.460,118.485,978.301,538.485,978.485,97-
24. Juli 20248.646,988.653,438.441,488.455,688.455,68-
23. Juli 20248.771,748.842,138.764,668.776,988.776,98-
22. Juli 20248.743,278.801,398.702,798.783,388.783,38-
19. Juli 20248.699,618.749,308.628,728.646,528.646,52-
18. Juli 20248.836,108.842,018.662,668.717,638.717,63-
17. Juli 20248.869,488.886,318.765,188.775,418.775,41-
16. Juli 20249.042,979.063,698.967,669.026,719.026,71-
15. Juli 20249.021,859.098,018.976,639.013,529.013,52-
12. Juli 20248.934,159.058,748.929,448.979,698.979,69-
11. Juli 20249.114,789.121,008.903,508.925,448.925,44-
10. Juli 20249.045,169.116,349.024,319.112,389.112,38-
09. Juli 20249.023,169.047,098.981,659.005,079.005,07-
08. Juli 20248.977,058.998,958.962,138.992,738.992,73-
05. Juli 20248.893,728.975,558.892,168.968,858.968,85-
03. Juli 20248.801,548.887,188.801,548.887,188.887,18-
02. Juli 20248.696,638.809,358.693,748.808,258.808,25-
01. Juli 20248.679,038.739,188.621,688.731,778.731,77-
28. Juni 20248.737,278.809,248.654,508.658,818.658,81-
27. Juni 20248.691,668.739,948.677,278.721,998.721,99-
26. Juni 20248.644,578.701,628.639,808.697,528.697,52-
25. Juni 20248.580,348.662,158.568,218.654,148.654,14-
24. Juni 20248.614,348.658,348.541,388.542,738.542,73-
21. Juni 20248.635,978.688,298.605,668.638,858.638,85-
20. Juni 20248.750,468.761,988.620,748.655,468.655,46-
18. Juni 20248.720,548.737,378.691,048.724,018.724,01-
17. Juni 20248.640,898.759,068.610,978.720,328.720,32-
14. Juni 20248.600,488.637,958.586,088.635,818.635,81-
13. Juni 20248.644,678.657,538.572,888.622,198.622,19-
12. Juni 20248.536,588.648,258.530,918.591,138.591,13-
11. Juni 20248.371,428.462,848.346,588.461,998.461,99-
10. Juni 20248.333,718.396,828.320,848.386,268.386,26-
07. Juni 20248.350,718.403,338.334,168.356,878.356,87-
06. Juni 20248.388,288.403,968.349,118.373,708.373,70-
05. Juni 20248.275,488.379,348.266,518.379,278.379,27-
04. Juni 20248.199,738.234,618.163,838.218,038.218,03-
03. Juni 20248.217,858.239,268.111,418.201,418.201,41-
31. Mai 20248.171,808.179,648.011,488.154,738.154,73-
30. Mai 20248.224,978.235,718.131,078.153,418.153,41-
29. Mai 20248.226,568.280,548.223,978.246,628.246,62-
28. Mai 20248.275,888.300,498.244,018.293,858.293,85-
24. Mai 20248.177,998.256,918.170,968.243,568.243,56-
23. Mai 20248.278,148.278,148.125,328.153,468.153,46-
22. Mai 20248.200,598.207,508.138,028.181,908.181,90-
21. Mai 20248.148,358.200,268.140,278.197,088.197,08-
20. Mai 20248.131,358.191,088.128,168.176,658.176,65-
17. Mai 20248.133,848.142,928.088,158.123,728.123,72-
16. Mai 20248.148,268.178,268.126,718.129,088.129,08-
15. Mai 20248.079,948.154,228.052,828.150,598.150,59-
14. Mai 20247.978,478.045,247.975,938.037,888.037,88-
13. Mai 20247.985,157.988,207.951,687.978,887.978,88-
10. Mai 20247.977,248.001,947.932,717.957,007.957,00-
09. Mai 20247.947,167.964,977.906,707.956,897.956,89-
08. Mai 20247.898,637.956,007.898,637.937,157.937,15-
07. Mai 20247.962,057.981,257.935,767.949,577.949,57-
06. Mai 20247.888,197.957,247.882,777.957,167.957,16-
03. Mai 20247.858,267.885,377.819,597.863,297.863,29-
02. Mai 20247.667,087.719,367.594,087.708,557.708,55-
01. Mai 20247.615,747.750,197.571,827.594,117.594,11-
30. Apr. 20247.752,567.780,977.622,467.622,587.622,58-
29. Apr. 20247.794,657.801,527.734,737.782,227.782,22-
26. Apr. 20247.704,457.782,097.679,437.755,997.755,99-
25. Apr. 20247.485,087.617,587.469,747.601,417.601,41-
24. Apr. 20247.695,547.711,647.612,207.650,307.650,30-
23. Apr. 20247.559,827.657,597.552,347.641,947.641,94-
22. Apr. 20247.497,237.566,227.433,437.523,457.523,45-
19. Apr. 20247.573,007.587,007.412,657.441,497.441,49-
18. Apr. 20247.650,717.688,827.592,727.599,667.599,66-
17. Apr. 20247.765,637.772,587.624,887.639,567.639,56-
16. Apr. 20247.723,697.776,627.706,397.727,707.727,70-
15. Apr. 20247.926,707.936,237.726,317.736,517.736,51-
12. Apr. 20247.931,497.955,847.852,087.876,037.876,03-
11. Apr. 20247.901,898.015,867.863,208.004,608.004,60-
10. Apr. 20247.838,797.884,787.832,577.870,757.870,75-
09. Apr. 20247.946,587.956,287.853,817.934,967.934,96-
08. Apr. 20247.925,447.944,957.893,817.910,027.910,02-
05. Apr. 20247.833,797.945,667.826,127.907,967.907,96-
04. Apr. 20247.990,088.014,147.808,557.809,717.809,71-
03. Apr. 20247.873,637.952,797.868,817.921,777.921,77-
02. Apr. 20247.881,967.908,897.852,247.903,207.903,20-
01. Apr. 20247.975,038.022,757.944,187.977,467.977,46-
28. März 20247.965,067.986,367.950,147.966,157.966,15-
27. März 20247.990,727.994,457.920,077.976,807.976,80-
26. März 20248.001,198.015,757.937,007.938,287.938,28-
25. März 20247.947,468.000,097.936,467.972,647.972,64-
22. März 20247.972,318.012,987.959,087.994,347.994,34-
21. März 20248.035,988.045,957.974,967.979,237.979,23-
20. März 20247.877,297.967,607.848,307.963,997.963,99-
19. März 20247.803,187.871,847.763,357.867,627.867,62-
18. März 20247.861,847.908,957.832,707.837,417.837,41-
15. März 20247.807,667.812,617.748,647.771,587.771,58-
14. März 20247.884,957.902,877.806,237.849,287.849,28-
13. März 20247.890,937.896,927.851,067.868,637.868,63-
12. März 20247.838,997.918,217.778,497.913,487.913,48-
11. März 20247.804,387.822,127.768,537.790,577.790,57-
08. März 20247.936,757.998,487.808,497.820,377.820,37-
07. März 20247.850,337.930,267.825,117.913,347.913,34-
06. März 20247.820,827.840,177.756,617.793,027.793,02-
05. März 20247.815,447.820,057.710,287.748,367.748,36-
04. März 20247.904,247.918,157.874,287.878,177.878,17-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...