Deutsche Märkte geschlossen

Nasdaq, Inc. (NDAQ)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
203,02+2,38 (+1,19%)
Börsenschluss: 4:00PM EDT
203,02 0,00 (0,00%)
Nachbörse: 04:43PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
15. Okt. 2021201,42203,42200,33203,02203,02761.800
14. Okt. 2021199,11201,22198,89200,64200,64700.800
13. Okt. 2021197,68198,84195,15197,42197,42788.300
12. Okt. 2021198,42198,90196,19197,48197,48748.800
11. Okt. 2021196,59202,50196,26197,68197,68869.300
08. Okt. 2021198,00199,15196,53197,40197,40535.800
07. Okt. 2021196,00199,09196,00197,91197,91625.100
06. Okt. 2021193,99195,90192,30194,64194,64949.100
05. Okt. 2021189,57195,58189,26195,26195,261.054.200
04. Okt. 2021193,48195,33188,74188,97188,971.067.400
01. Okt. 2021194,12194,75190,66193,73193,73798.000
30. Sept. 2021195,10197,33192,92193,02193,021.062.600
29. Sept. 2021191,93194,41190,92193,99193,99874.000
28. Sept. 2021193,83194,33189,38190,96190,961.309.700
27. Sept. 2021196,64196,64194,52195,78195,78896.500
24. Sept. 2021194,91197,13194,39196,78196,78662.500
23. Sept. 2021195,42196,73195,26195,58195,58745.800
22. Sept. 2021193,73194,70192,05194,50194,50661.100
21. Sept. 2021192,46192,72191,22191,90191,90491.600
20. Sept. 2021189,67192,11188,51190,98190,98769.200
17. Sept. 2021194,86194,91191,00192,90192,901.263.400
16. Sept. 2021196,00196,46194,56195,43195,43409.900
15. Sept. 2021195,59197,14194,50195,84195,84468.200
14. Sept. 2021194,58196,57194,58195,55195,55464.700
13. Sept. 2021196,65198,00192,97194,32194,32547.500
10. Sept. 2021198,64198,79195,96196,04196,04567.100
09. Sept. 2021197,86199,88197,52197,94197,94520.600
09. Sept. 20210.54 Dividende
08. Sept. 2021196,30198,62196,30198,43197,89411.600
07. Sept. 2021199,69199,69195,06196,47195,94568.100
03. Sept. 2021198,05199,67197,82198,53197,99490.800
02. Sept. 2021198,51198,93196,04197,91197,37599.400
01. Sept. 2021196,58198,39194,57197,96197,42575.200
31. Aug. 2021194,65196,19193,97195,78195,25795.200
30. Aug. 2021194,36195,68193,59194,10193,57395.500
27. Aug. 2021191,21193,51191,21193,48192,95359.600
26. Aug. 2021191,30191,81189,97191,17190,65425.300
25. Aug. 2021190,91192,09190,04191,63191,11370.500
24. Aug. 2021191,36192,00190,74190,86190,34367.700
23. Aug. 2021189,29191,61189,29190,54190,02511.500
20. Aug. 2021188,54189,77187,30188,67188,16533.100
19. Aug. 2021184,51189,47183,41188,02187,51725.400
18. Aug. 2021190,19190,19186,75186,89186,38807.300
17. Aug. 2021191,73191,84189,49189,99189,47747.100
16. Aug. 2021191,30192,28190,01192,17191,65392.500
13. Aug. 2021190,20191,47190,00190,99190,47310.900
12. Aug. 2021189,92190,87187,81190,09189,57455.200
11. Aug. 2021189,33190,39188,69189,32188,80414.200
10. Aug. 2021188,78190,05187,68188,86188,35583.800
09. Aug. 2021188,82189,03187,86188,68188,17550.300
06. Aug. 2021189,34190,31187,56188,72188,21526.100
05. Aug. 2021190,00190,69187,51188,68188,17675.100
04. Aug. 2021188,13190,45187,66189,36188,84728.900
03. Aug. 2021189,19189,54187,72188,67188,16607.100
02. Aug. 2021188,30188,94187,03188,43187,92553.700
30. Juli 2021186,55188,15185,79186,73186,22616.400
29. Juli 2021185,89187,53184,55186,68186,17564.900
28. Juli 2021185,77186,06184,15185,53185,03595.000
27. Juli 2021185,93188,08185,24185,69185,18663.100
26. Juli 2021187,11187,55184,45186,58186,07681.900
23. Juli 2021186,09188,48185,67187,76187,25735.300
22. Juli 2021187,56188,21185,13185,34184,841.027.500
21. Juli 2021181,34187,03181,34186,28185,771.295.900
20. Juli 2021177,77182,72176,62180,90180,411.128.000
19. Juli 2021177,69178,63175,93177,15176,67926.000
16. Juli 2021178,49180,23178,08178,55178,06917.700
15. Juli 2021177,75179,50177,23178,65178,16649.700
14. Juli 2021179,37179,37176,25178,08177,60710.300
13. Juli 2021180,11181,00178,37179,09178,60890.300
12. Juli 2021175,78180,99175,78179,65179,161.147.600
09. Juli 2021174,41175,91174,24175,77175,29510.500
08. Juli 2021174,36175,37173,57174,08173,61646.700
07. Juli 2021177,06177,25175,27176,16175,68714.600
06. Juli 2021178,28178,41175,69176,36175,88674.300
02. Juli 2021176,50178,05175,94177,88177,40969.000
01. Juli 2021177,89177,89175,80176,03175,551.123.500
30. Juni 2021176,55176,71175,18175,80175,321.164.100
29. Juni 2021177,68178,30176,65176,85176,37662.900
28. Juni 2021178,51178,71176,98177,11176,63980.800
25. Juni 2021178,59178,93177,18178,07177,59789.500
24. Juni 2021178,90179,30177,35177,80177,32867.200
23. Juni 2021179,00179,63177,61177,96177,48947.800
22. Juni 2021178,93179,74178,26178,70178,21666.200
21. Juni 2021176,82179,28175,89178,78178,291.045.200
18. Juni 2021178,25178,80175,26175,80175,321.787.600
17. Juni 2021178,09180,53176,65179,79179,301.147.600
16. Juni 2021176,24178,38175,72177,35176,87965.700
15. Juni 2021175,60177,55175,07176,29175,81665.800
14. Juni 2021172,49175,17171,51175,16174,68684.400
11. Juni 2021170,26173,03169,94172,95172,48834.700
10. Juni 2021169,56169,56168,08168,36167,90560.300
10. Juni 20210.54 Dividende
09. Juni 2021169,41169,54168,43169,12168,12557.600
08. Juni 2021169,45170,35168,79168,96167,96637.700
07. Juni 2021170,91171,00168,63168,90167,90580.900
04. Juni 2021168,68170,40167,61170,23169,22565.900
03. Juni 2021166,89168,75166,24168,06167,07794.100
02. Juni 2021165,59167,34165,00166,84165,85941.200
01. Juni 2021168,20168,66164,27164,45163,48646.100
28. Mai 2021167,15167,85166,11167,46166,47468.900
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...