Deutsche Märkte öffnen in 37 Minuten

Nasdaq, Inc. (NDAQ)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
59,95+0,65 (+1,10%)
Börsenschluss: 04:00PM EST
60,00 +0,05 (+0,08%)
Nachbörse: 07:53PM EST
Zeitraum:
08. Feb. 2022 - 08. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Feb. 202359,3060,1958,7059,9559,952.477.900
06. Feb. 202360,0360,2859,2159,3059,301.490.700
03. Feb. 202359,9060,9959,8360,5560,551.638.800
02. Feb. 202359,7460,6559,6460,5760,572.331.000
01. Feb. 202360,1960,3558,9759,5059,502.492.900
31. Jan. 202359,8560,1959,3760,1960,192.587.000
30. Jan. 202360,4860,6259,3259,6559,652.268.300
27. Jan. 202359,8160,6759,6260,5060,503.123.600
26. Jan. 202357,8860,1757,4960,1160,114.697.700
25. Jan. 202358,9558,9555,9058,3058,308.213.100
24. Jan. 202362,4262,5161,7661,9261,923.403.100
23. Jan. 202361,9162,7961,5362,3262,322.227.100
20. Jan. 202361,0062,1260,6462,0662,062.766.200
19. Jan. 202362,1762,5260,9561,0061,001.617.000
18. Jan. 202363,4563,9062,7162,8062,803.289.400
17. Jan. 202363,1563,7262,8463,3763,372.909.300
13. Jan. 202362,4263,6762,3263,3563,352.882.000
12. Jan. 202363,1663,2562,1862,9962,992.558.000
11. Jan. 202362,7363,3462,7363,0263,022.482.400
10. Jan. 202362,4863,0862,2362,5462,541.291.100
09. Jan. 202361,9363,2161,7662,6162,612.466.400
06. Jan. 202360,9061,8160,5161,6561,651.536.000
05. Jan. 202361,2261,3760,1260,2460,241.724.300
04. Jan. 202362,2362,6661,3761,6561,652.093.300
03. Jan. 202361,5361,8661,0561,7661,761.596.000
30. Dez. 202261,4061,5660,7461,3561,351.187.900
29. Dez. 202261,2762,1261,2261,8761,87920.200
28. Dez. 202261,2261,6460,6360,7060,701.015.100
27. Dez. 202261,3361,4760,7060,9860,981.119.600
23. Dez. 202260,9061,5660,6261,2861,28735.800
22. Dez. 202261,1461,1460,0761,0661,061.373.100
21. Dez. 202260,4561,8660,2961,5161,511.511.300
20. Dez. 202260,4660,7060,0660,1260,121.936.600
19. Dez. 202260,4260,9060,0960,4660,462.357.200
16. Dez. 202261,0361,4860,5460,6260,624.148.900
15. Dez. 202262,8763,3461,5461,7461,742.987.900
14. Dez. 202265,1265,3663,1063,5963,594.219.900
13. Dez. 202266,1466,6964,5464,9964,992.250.100
12. Dez. 202263,0864,7063,0064,6864,682.198.500
09. Dez. 202263,8564,2163,1463,2063,202.713.600
08. Dez. 202265,0065,4763,9464,1964,192.666.000
07. Dez. 202266,9067,4764,7064,8464,843.261.800
06. Dez. 202267,8468,1066,5767,0167,012.158.100
05. Dez. 202268,7568,8267,5767,8667,861.796.500
02. Dez. 202267,7469,2267,7268,9868,981.129.900
01. Dez. 202268,5769,1168,1368,4968,491.089.700
01. Dez. 20220.2 Dividende
30. Nov. 202266,2868,9166,1368,4668,264.030.800
29. Nov. 202266,1566,7365,9366,1065,911.721.600
28. Nov. 202266,8167,1866,2066,2766,081.452.800
25. Nov. 202267,1367,6166,7467,1566,95605.000
23. Nov. 202266,4567,7366,4567,1366,931.170.100
22. Nov. 202266,1666,6365,8766,5266,331.876.600
21. Nov. 202265,5666,2565,1965,9665,771.468.600
18. Nov. 202265,4965,6464,6465,5265,333.453.500
17. Nov. 202264,8565,0864,0664,8664,671.414.200
16. Nov. 202264,8665,6964,8665,3665,171.303.900
15. Nov. 202266,7166,9964,4664,7964,602.372.200
14. Nov. 202266,0667,1265,6866,0465,851.824.300
11. Nov. 202266,5366,9065,9466,4066,211.797.200
10. Nov. 202265,2566,3464,5466,2166,022.351.800
09. Nov. 202264,5165,2563,4763,6163,423.020.100
08. Nov. 202262,8665,6662,5364,5764,383.369.700
07. Nov. 202262,0962,4561,5062,4162,232.047.500
04. Nov. 202261,9662,1260,6061,9061,721.666.400
03. Nov. 202260,2662,2160,2161,5761,391.805.600
02. Nov. 202261,8162,7560,7060,7260,541.857.400
01. Nov. 202262,5762,9761,8062,3562,171.724.500
31. Okt. 202262,0062,5261,8562,2462,062.623.800
28. Okt. 202260,8262,3360,4262,2862,101.583.000
27. Okt. 202260,3961,4560,3860,6560,471.643.500
26. Okt. 202260,6861,1659,9460,0359,852.428.600
25. Okt. 202259,1560,6859,1360,5560,372.134.200
24. Okt. 202258,0459,4857,9358,7758,601.507.000
21. Okt. 202256,8657,8556,0257,7457,572.378.100
20. Okt. 202256,1957,1255,9456,8456,672.137.100
19. Okt. 202256,9757,4755,5056,0055,842.630.600
18. Okt. 202257,8458,1356,7757,2157,042.807.000
17. Okt. 202255,4757,4055,4756,7556,582.744.500
14. Okt. 202257,9758,2154,6654,7554,593.426.300
13. Okt. 202256,4458,6855,8258,5558,382.262.900
12. Okt. 202258,1458,2557,5657,5857,411.241.800
11. Okt. 202257,5958,7157,3258,1057,931.906.000
10. Okt. 202257,9358,0057,1257,7057,531.154.800
07. Okt. 202258,9859,1057,3157,6657,491.523.200
06. Okt. 202259,7060,4059,4259,5159,341.510.300
05. Okt. 202259,4560,3058,9659,7259,551.911.100
04. Okt. 202259,2259,9759,0159,9059,731.810.900
03. Okt. 202256,9758,4056,6058,3358,161.863.200
30. Sept. 202257,2958,0456,5156,6856,512.021.500
29. Sept. 202257,9658,0356,7957,1156,942.177.000
28. Sept. 202257,2558,5956,9158,3258,152.006.400
27. Sept. 202257,0157,3156,3756,9656,791.697.500
26. Sept. 202256,9057,1456,2956,5756,401.772.000
23. Sept. 202257,1057,2856,2056,9356,761.921.000
22. Sept. 202258,2858,3756,8957,4057,231.793.400
21. Sept. 202259,7160,4258,5758,5758,401.813.000
20. Sept. 202260,3760,5758,8059,2059,031.967.700
19. Sept. 202260,5160,8360,2160,7360,551.473.000
16. Sept. 202261,0461,1560,1461,0160,833.536.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...