Deutsche Märkte geschlossen

NASDAQ Global Select Market Com (^NQGS)

Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
6.955,22+34,07 (+0,49%)
Börsenschluss: 05:15PM EST
Zeitraum:
01. Dez. 2022 - 01. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
29. Sept. 20236.467,296.490,086.390,016.410,646.410,642.422.400
28. Sept. 20236.323,116.434,886.314,186.400,976.400,972.325.600
27. Sept. 20236.359,466.378,716.284,266.347,866.347,862.360.700
26. Sept. 20236.392,836.400,816.319,496.334,716.334,712.389.600
25. Sept. 20236.388,576.440,056.368,526.437,386.437,382.030.500
22. Sept. 20236.442,346.475,926.401,056.406,696.406,69-
21. Sept. 20236.461,936.478,956.411,376.412,086.412,08-
20. Sept. 20236.646,826.654,956.529,116.530,026.530,022.135.600
19. Sept. 20236.615,926.644,226.581,296.631,186.631,182.235.600
18. Sept. 20236.623,356.665,046.620,266.645,516.645,512.473.300
15. Sept. 20236.730,546.733,786.630,556.642,036.642,034.821.000
14. Sept. 20236.730,766.764,006.692,626.748,716.748,712.521.100
13. Sept. 20236.671,706.719,656.652,496.693,746.693,742.507.100
12. Sept. 20236.714,166.740,136.666,646.671,876.671,872.592.000
11. Sept. 20236.725,776.752,186.686,946.742,866.742,862.825.100
08. Sept. 20236.661,896.706,046.652,136.666,186.666,182.271.700
07. Sept. 20236.622,166.671,626.606,186.659,036.659,032.448.500
06. Sept. 20236.775,426.781,186.684,686.718,656.718,652.313.700
05. Sept. 20236.777,176.810,966.753,726.791,396.791,392.421.300
01. Sept. 20236.843,716.853,066.770,366.794,786.794,782.145.400
31. Aug. 20236.800,446.836,216.785,686.798,076.798,072.713.700
30. Aug. 20236.762,446.805,036.743,936.789,776.789,772.303.800
29. Aug. 20236.629,086.761,246.624,296.753,166.753,162.183.400
28. Aug. 20236.632,896.652,796.598,946.637,796.637,791.934.800
25. Aug. 20236.544,966.603,356.477,656.581,846.581,842.103.400
24. Aug. 20236.700,256.700,366.519,576.520,136.520,132.219.100
23. Aug. 20236.551,796.661,166.551,796.643,706.643,702.058.900
22. Aug. 20236.582,426.583,966.528,546.538,936.538,932.065.000
21. Aug. 20236.460,676.543,956.450,366.534,826.534,822.107.400
18. Aug. 20236.385,866.454,996.370,056.432,816.432,812.334.300
17. Aug. 20236.548,766.552,656.440,116.446,976.446,972.272.800
16. Aug. 20236.579,226.604,656.521,926.522,566.522,562.234.800
15. Aug. 20236.660,296.667,776.587,776.597,256.597,252.159.900
14. Aug. 20236.580,856.673,586.572,776.673,236.673,232.514.500
11. Aug. 20236.597,546.639,526.585,606.602,276.602,272.910.300
10. Aug. 20236.686,746.749,716.623,236.648,256.648,252.766.300
09. Aug. 20236.723,946.724,436.626,956.638,906.638,902.845.500
08. Aug. 20236.714,576.725,776.662,126.718,206.718,203.042.900
07. Aug. 20236.757,796.772,996.708,366.771,776.771,772.722.200
04. Aug. 20236.782,686.828,746.720,766.726,326.726,32-
03. Aug. 20236.721,326.785,546.712,366.750,466.750,462.813.500
02. Aug. 20236.833,436.834,256.728,246.756,576.756,57-
01. Aug. 20236.900,926.918,116.872,706.905,466.905,462.773.500
31. Juli 20236.932,386.947,896.909,326.934,476.934,472.968.700
28. Juli 20236.867,106.937,166.861,376.922,516.922,512.670.200
27. Juli 20236.923,876.944,506.773,806.794,716.794,712.999.100
26. Juli 20236.830,456.859,886.789,456.830,516.830,512.585.400
25. Juli 20236.814,126.867,156.813,706.839,816.839,812.326.200
24. Juli 20236.807,076.821,766.766,296.797,226.797,222.346.000
21. Juli 20236.838,526.853,706.776,796.782,776.782,773.333.000
20. Juli 20236.899,336.918,226.781,766.797,826.797,822.824.700
19. Juli 20236.960,446.983,476.920,526.940,576.940,572.898.800
18. Juli 20236.868,266.959,876.850,856.938,706.938,702.695.500
17. Juli 20236.840,666.899,076.833,726.884,916.884,912.572.700
14. Juli 20236.846,826.880,186.807,296.822,796.822,793.301.600
13. Juli 20236.776,436.845,806.771,816.833,426.833,422.907.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...