Deutsche Märkte öffnen in 6 Stunden 15 Minuten

NASDAQ Global Select Market Com (^NQGS)

Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
5.323,52+59,15 (+1,12%)
Börsenschluss: 05:15PM EST
Zeitraum:
08. Dez. 2021 - 08. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Dez. 20225.289,325.341,455.254,565.323,525.323,522.423.200
07. Dez. 20225.267,145.303,945.241,485.264,375.264,372.242.200
06. Dez. 20225.395,075.401,745.264,275.292,655.292,652.448.000
05. Dez. 20225.466,415.488,815.377,425.400,505.400,502.430.900
02. Dez. 20225.435,685.521,245.428,865.506,185.506,182.421.600
01. Dez. 20225.515,895.551,055.469,675.519,935.519,932.478.400
30. Nov. 20225.282,355.512,555.268,625.512,265.512,263.738.800
29. Nov. 20225.314,375.326,795.257,465.277,535.277,532.321.500
28. Nov. 20225.355,695.389,755.295,805.309,935.309,932.244.500
25. Nov. 20225.397,475.411,475.385,555.393,825.393,821.001.700
23. Nov. 20225.370,095.436,265.370,095.423,975.423,971.936.500
22. Nov. 20225.314,825.372,925.275,145.370,215.370,21-
21. Nov. 20225.330,175.348,275.285,795.297,855.297,85-
18. Nov. 20225.408,785.409,985.313,525.356,245.356,242.321.200
17. Nov. 20225.289,455.381,785.288,285.355,585.355,582.426.600
16. Nov. 20225.408,555.420,995.363,065.373,335.373,332.530.000
15. Nov. 20225.512,175.521,135.398,165.455,645.455,642.941.900
14. Nov. 20225.394,775.452,185.364,445.377,975.377,972.756.500
11. Nov. 20225.343,605.452,705.316,275.439,445.439,443.408.500
10. Nov. 20225.220,825.341,615.176,385.339,145.339,143.826.200
09. Nov. 20225.053,795.072,074.966,414.970,794.970,792.955.800
08. Nov. 20225.094,685.159,175.027,185.096,635.096,633.012.200
07. Nov. 20225.046,165.083,055.005,035.071,885.071,882.637.900
04. Nov. 20225.058,685.063,284.922,985.025,635.025,633.243.600
03. Nov. 20224.988,845.028,644.949,104.958,924.958,922.955.600
02. Nov. 20225.222,665.275,085.048,075.049,125.049,123.117.600
01. Nov. 20225.353,595.354,445.220,155.225,045.225,042.785.200
31. Okt. 20225.294,185.302,975.238,275.273,965.273,962.935.000
28. Okt. 20225.164,545.337,595.164,545.330,375.330,372.804.200
27. Okt. 20225.265,415.278,155.171,495.177,585.177,582.837.000
26. Okt. 20225.266,455.379,145.256,595.265,865.265,862.815.400
25. Okt. 20225.286,105.386,705.286,105.381,485.381,482.812.500
24. Okt. 20225.220,885.280,515.148,795.265,025.265,022.580.400
21. Okt. 20225.078,545.225,085.063,075.217,135.217,132.546.700
20. Okt. 20225.118,325.205,565.078,225.097,825.097,822.329.500
19. Okt. 20225.130,915.190,195.086,615.129,805.129,802.341.800
18. Okt. 20225.263,745.267,645.120,055.170,275.170,272.408.400
17. Okt. 20225.075,925.134,875.072,965.124,375.124,372.580.800
14. Okt. 20225.156,145.167,604.946,664.952,824.952,82-
13. Okt. 20224.860,395.134,794.839,505.110,905.110,90-
12. Okt. 20225.006,505.035,294.977,484.997,844.997,842.239.400
11. Okt. 20225.030,355.089,814.966,085.001,445.001,442.711.100
10. Okt. 20225.114,885.120,195.013,565.058,615.058,612.262.200
07. Okt. 20225.218,175.225,475.088,995.110,635.110,632.715.600
06. Okt. 20225.340,455.388,695.303,265.313,455.313,452.317.000
05. Okt. 20225.286,855.380,595.235,095.350,035.350,032.157.000
04. Okt. 20225.302,685.368,105.297,365.360,825.360,822.743.700
03. Okt. 20225.110,665.217,025.071,945.187,635.187,632.478.800
30. Sept. 20225.132,085.219,355.069,415.071,085.071,082.630.600
29. Sept. 20225.226,295.228,775.096,125.151,505.151,502.607.600
28. Sept. 20225.189,815.326,435.169,565.302,475.302,472.607.400
27. Sept. 20225.259,075.300,535.154,325.197,385.197,382.444.300
26. Sept. 20225.199,535.290,915.178,875.186,375.186,372.545.900
23. Sept. 20225.256,985.259,525.151,185.216,385.216,382.653.200
22. Sept. 20225.356,165.373,755.289,745.311,105.311,102.726.900
21. Sept. 20225.500,405.571,685.381,045.381,605.381,602.384.000
20. Sept. 20225.486,025.526,085.440,115.480,435.480,432.272.500
19. Sept. 20225.433,885.532,835.433,505.531,215.531,212.317.300
16. Sept. 20225.461,875.492,965.422,355.487,115.487,114.583.800
15. Sept. 20225.573,925.634,525.507,155.533,705.533,702.595.300
14. Sept. 20225.597,425.629,675.560,205.615,485.615,482.485.800
13. Sept. 20225.711,165.734,925.560,225.574,135.574,132.786.600
12. Sept. 20225.838,295.885,545.836,145.882,345.882,342.263.600
09. Sept. 20225.733,535.817,935.733,535.807,885.807,882.313.900
08. Sept. 20225.600,595.704,575.591,185.686,915.686,912.434.200
07. Sept. 20225.545,285.668,505.543,175.654,755.654,752.404.100
06. Sept. 20225.583,555.601,655.500,835.537,745.537,742.545.800
02. Sept. 20225.707,055.730,775.549,755.577,675.577,672.186.000
01. Sept. 20225.607,025.658,795.536,455.652,205.652,202.455.800
31. Aug. 20225.733,315.759,645.656,095.657,185.657,182.540.100
30. Aug. 20225.790,365.794,505.645,955.690,595.690,592.262.200
29. Aug. 20225.755,765.804,865.736,085.754,805.754,802.129.300
26. Aug. 20226.048,556.062,405.812,785.812,985.812,982.365.100
25. Aug. 20225.987,116.054,225.971,836.053,106.053,102.097.700
24. Aug. 20225.928,445.988,175.915,895.953,135.953,132.085.300
23. Aug. 20225.931,705.984,505.918,625.931,495.931,491.971.700
22. Aug. 20226.001,416.008,485.919,325.932,745.932,742.227.500
19. Aug. 20226.149,926.163,026.074,276.089,126.089,122.512.000
18. Aug. 20226.198,716.231,026.167,916.212,856.212,852.264.800
17. Aug. 20226.212,076.254,166.162,896.199,096.199,092.908.500
16. Aug. 20226.263,836.313,156.216,456.275,596.275,592.750.400
15. Aug. 20226.222,606.293,836.221,216.285,176.285,172.320.200
12. Aug. 20226.159,636.246,066.138,146.246,066.246,062.512.200
11. Aug. 20226.196,876.235,286.108,856.118,326.118,32-
10. Aug. 20226.127,066.156,896.080,066.153,496.153,492.701.600
09. Aug. 20226.013,396.025,865.957,585.984,405.984,402.667.300
08. Aug. 20226.081,746.154,846.030,516.053,436.053,432.816.200
05. Aug. 20226.007,586.095,126.001,316.062,716.062,712.667.000
04. Aug. 20226.076,706.105,976.040,296.098,306.098,302.717.900
03. Aug. 20225.957,856.088,485.953,966.072,856.072,853.167.200
02. Aug. 20225.892,065.992,405.876,265.917,535.917,532.414.700
01. Aug. 20225.908,015.994,515.886,375.931,315.931,312.289.700
29. Juli 20225.869,695.959,865.841,485.942,465.942,462.572.500
28. Juli 20225.768,345.839,135.697,955.830,515.830,512.377.000
27. Juli 20225.634,925.792,735.616,705.768,365.768,362.315.400
26. Juli 20225.610,255.615,055.526,815.541,915.541,911.996.100
25. Juli 20225.676,695.685,825.613,265.649,365.649,361.818.400
22. Juli 20225.763,615.796,555.641,605.674,685.674,682.118.700
21. Juli 20225.709,835.780,975.660,405.780,445.780,442.304.600
20. Juli 20225.620,435.721,515.608,575.701,025.701,022.675.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...