Deutsche Märkte öffnen in 57 Minuten

Nasdaq, Inc. (NDAQ)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
67,01-0,85 (-1,25%)
Börsenschluss: 04:00PM EST
67,01 0,00 (0,00%)
Nachbörse: 07:56PM EST
Zeitraum:
07. Dez. 2021 - 07. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Dez. 2022------
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
30. Nov. 202266,2868,9166,1368,4668,464.030.800
29. Nov. 202266,1566,7365,9366,1066,101.721.600
28. Nov. 202266,8167,1866,2066,2766,271.452.800
25. Nov. 202267,1367,6166,7467,1567,15605.000
23. Nov. 202266,4567,7366,4567,1367,131.170.100
22. Nov. 202266,1666,6365,8766,5266,521.876.600
21. Nov. 202265,5666,2565,1965,9665,961.468.600
18. Nov. 202265,4965,6464,6465,5265,523.453.500
17. Nov. 202264,8565,0864,0664,8664,861.414.200
16. Nov. 202264,8665,6964,8665,3665,361.303.900
15. Nov. 202266,7166,9964,4664,7964,792.372.200
14. Nov. 202266,0667,1265,6866,0466,041.824.300
11. Nov. 202266,5366,9065,9466,4066,401.797.200
10. Nov. 202265,2566,3464,5466,2166,212.351.800
09. Nov. 202264,5165,2563,4763,6163,613.020.100
08. Nov. 202262,8665,6662,5364,5764,573.369.700
07. Nov. 202262,0962,4561,5062,4162,412.047.500
04. Nov. 202261,9662,1260,6061,9061,901.666.400
03. Nov. 202260,2662,2160,2161,5761,571.805.600
02. Nov. 202261,8162,7560,7060,7260,721.857.400
01. Nov. 202262,5762,9761,8062,3562,351.724.500
31. Okt. 202262,0062,5261,8562,2462,242.623.800
28. Okt. 202260,8262,3360,4262,2862,281.583.000
27. Okt. 202260,3961,4560,3860,6560,651.643.500
26. Okt. 202260,6861,1659,9460,0360,032.428.600
25. Okt. 202259,1560,6859,1360,5560,552.134.200
24. Okt. 202258,0459,4857,9358,7758,771.507.000
21. Okt. 202256,8657,8556,0257,7457,742.378.100
20. Okt. 202256,1957,1255,9456,8456,842.137.100
19. Okt. 202256,9757,4755,5056,0056,002.630.600
18. Okt. 202257,8458,1356,7757,2157,212.807.000
17. Okt. 202255,4757,4055,4756,7556,752.744.500
14. Okt. 202257,9758,2154,6654,7554,753.426.300
13. Okt. 202256,4458,6855,8258,5558,552.262.900
12. Okt. 202258,1458,2557,5657,5857,581.241.800
11. Okt. 202257,5958,7157,3258,1058,101.906.000
10. Okt. 202257,9358,0057,1257,7057,701.154.800
07. Okt. 202258,9859,1057,3157,6657,661.523.200
06. Okt. 202259,7060,4059,4259,5159,511.510.300
05. Okt. 202259,4560,3058,9659,7259,721.911.100
04. Okt. 202259,2259,9759,0159,9059,901.810.900
03. Okt. 202256,9758,4056,6058,3358,331.863.200
30. Sept. 202257,2958,0456,5156,6856,682.021.500
29. Sept. 202257,9658,0356,7957,1157,112.177.000
28. Sept. 202257,2558,5956,9158,3258,322.006.400
27. Sept. 202257,0157,3156,3756,9656,961.697.500
26. Sept. 202256,9057,1456,2956,5756,571.772.000
23. Sept. 202257,1057,2856,2056,9356,931.921.000
22. Sept. 202258,2858,3756,8957,4057,401.793.400
21. Sept. 202259,7160,4258,5758,5758,571.813.000
20. Sept. 202260,3760,5758,8059,2059,201.967.700
19. Sept. 202260,5160,8360,2160,7360,731.473.000
16. Sept. 202261,0461,1560,1461,0161,013.536.900
15. Sept. 202261,8062,2161,0361,1161,111.477.000
14. Sept. 202262,3162,8661,4662,0362,031.677.800
13. Sept. 202262,8763,0361,5561,8561,851.615.400
12. Sept. 202263,4964,1363,2164,1164,111.693.700
09. Sept. 202263,1063,5863,0063,2663,261.276.800
08. Sept. 202262,0263,1461,9863,0963,092.154.700
07. Sept. 202260,6662,4660,6662,4262,421.724.600
06. Sept. 202259,7560,6659,5460,6260,621.972.600
02. Sept. 202260,4161,2559,5059,6859,681.570.600
01. Sept. 202259,0360,0658,8059,9959,991.881.900
31. Aug. 202259,9060,2659,3459,5359,533.367.400
30. Aug. 202260,1660,4559,3759,6059,602.037.700
29. Aug. 202260,3260,8259,6459,7059,701.743.000
26. Aug. 202262,4162,5760,6760,6960,691.778.400
25. Aug. 202262,1262,5561,8762,4062,40992.700
24. Aug. 202261,4862,2261,4462,0762,072.077.500
23. Aug. 202261,3961,8061,0461,4461,441.870.200
22. Aug. 202262,0462,5961,6961,9461,941.828.500
19. Aug. 202263,4563,4562,1262,3762,372.967.900
18. Aug. 202264,4764,6663,5464,0464,041.774.200
17. Aug. 202263,7964,7963,6464,5964,591.908.000
16. Aug. 202263,9063,9863,1663,8663,861.927.800
15. Aug. 202263,2564,7863,0063,9863,982.126.100
12. Aug. 202262,7963,5162,4163,4763,471.431.900
11. Aug. 202262,4262,6661,9862,1962,191.325.400
10. Aug. 202261,7662,4261,6862,2062,202.002.500
09. Aug. 202260,8061,1760,6761,0661,061.349.700
08. Aug. 202260,7061,3260,5860,9560,951.031.400
05. Aug. 202260,5060,9460,1460,6960,691.461.300
04. Aug. 202260,2461,0460,2260,9360,931.961.100
03. Aug. 202259,6960,2459,4660,0660,061.860.000
02. Aug. 202259,3959,9059,0659,5659,562.003.400
01. Aug. 202259,7660,2759,4359,6259,621.902.600
29. Juli 202259,7260,4559,5660,3060,302.257.500
28. Juli 202258,1460,0957,9759,8159,813.229.200
27. Juli 202257,9958,3357,6158,0058,002.544.000
26. Juli 202256,9657,7656,6757,6757,673.321.000
25. Juli 202257,5858,0056,9357,3357,332.984.100
22. Juli 202258,0258,3057,1657,5357,534.148.700
21. Juli 202256,5358,0256,1458,0058,003.719.700
20. Juli 202254,1856,6654,1756,3556,354.931.700
19. Juli 202252,1653,2851,9853,1153,112.206.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...