Deutsche Märkte öffnen in 7 Stunden 19 Minuten

Nasdaq, Inc. (NDAQ)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
48,42-0,17 (-0,35%)
Börsenschluss: 04:00PM EDT
48,75 +0,33 (+0,68%)
Nachbörse: 06:29PM EDT
Zeitraum:
02. Okt. 2022 - 02. Okt. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Okt. 202348,5348,5448,0848,4248,423.121.667
29. Sept. 202349,2549,2748,3448,5948,591.708.200
28. Sept. 202348,3949,3048,3948,9248,922.035.000
27. Sept. 202348,2348,5547,8948,3348,332.015.500
26. Sept. 202348,1648,5147,8847,9847,981.882.500
25. Sept. 202348,4848,6848,1948,6448,641.662.600
22. Sept. 202348,8849,1848,6248,6748,671.644.200
21. Sept. 202350,3350,3648,8348,8448,842.294.200
20. Sept. 202351,1451,3350,5350,5750,571.623.700
19. Sept. 202351,0051,3850,7650,9350,932.446.600
18. Sept. 202350,6651,1550,5351,0251,021.493.800
15. Sept. 202351,4751,6850,7650,7750,772.698.500
14. Sept. 202351,0951,5050,8851,4751,471.830.000
14. Sept. 20230.22 Dividende
13. Sept. 202351,4751,5750,9251,1050,881.981.100
12. Sept. 202351,2451,5951,2151,4751,251.527.100
11. Sept. 202351,6951,7851,0851,3751,151.660.100
08. Sept. 202351,6651,7651,2751,4351,213.023.900
07. Sept. 202351,5151,7051,2151,6651,442.109.100
06. Sept. 202350,8652,0350,6851,5851,362.494.000
05. Sept. 202351,8051,8650,6550,7150,493.210.300
01. Sept. 202352,6552,7251,8151,9451,722.937.000
31. Aug. 202352,7653,0652,3552,4852,252.856.300
30. Aug. 202353,2853,4852,4852,6652,432.146.800
29. Aug. 202353,3554,1552,9553,3453,111.684.300
28. Aug. 202352,8253,4952,7553,1752,941.633.300
25. Aug. 202352,3952,9552,1952,7352,501.866.400
24. Aug. 202352,7053,4452,3052,3352,102.141.400
23. Aug. 202352,0052,7251,6752,6552,422.318.500
22. Aug. 202351,9552,1051,6351,9651,742.594.500
21. Aug. 202351,8051,9551,2751,7951,572.299.000
18. Aug. 202351,3251,9051,1951,8051,583.380.100
17. Aug. 202350,9552,2850,9051,6751,455.205.400
16. Aug. 202350,3051,1450,1850,8550,632.463.900
15. Aug. 202350,9251,1150,4450,5750,351.946.700
14. Aug. 202350,9651,3350,9151,0850,862.683.200
11. Aug. 202351,4051,8950,9150,9650,742.663.500
10. Aug. 202350,6351,8050,5451,5151,293.537.300
09. Aug. 202349,8850,6749,8250,4650,242.647.000
08. Aug. 202349,6750,2849,4050,0449,822.250.700
07. Aug. 202349,6650,1049,6350,0049,781.725.900
04. Aug. 202349,5350,3149,3849,4549,242.013.600
03. Aug. 202349,5649,6449,1049,3849,172.663.400
02. Aug. 202349,8350,0749,5049,6749,462.191.100
01. Aug. 202350,3150,4650,0850,2450,022.065.400
31. Juli 202350,6950,7150,2850,4950,272.751.700
28. Juli 202350,3150,6650,0150,4950,271.827.400
27. Juli 202350,8851,5550,1350,2750,052.079.500
26. Juli 202350,9451,3350,7250,9250,702.496.800
25. Juli 202351,0351,3650,9051,0750,852.821.900
24. Juli 202350,9051,2550,5951,0550,833.487.100
21. Juli 202350,0550,9049,6150,7150,4911.488.100
20. Juli 202350,6650,6649,1549,6149,404.725.700
19. Juli 202351,6552,5550,3250,4350,215.672.500
18. Juli 202351,0451,5050,8451,3851,165.437.800
17. Juli 202350,5550,9750,1250,9050,683.629.200
14. Juli 202351,3751,6150,5450,6150,393.225.700
13. Juli 202350,1651,2850,0951,1750,953.141.600
12. Juli 202350,0750,2849,8350,0049,782.991.500
11. Juli 202349,0649,7548,9849,7149,503.792.800
10. Juli 202349,0049,4248,8449,1048,895.553.700
07. Juli 202348,8849,2748,6548,9748,763.137.900
06. Juli 202349,4249,5648,9048,9948,783.618.000
05. Juli 202349,6950,0049,3449,9249,713.627.200
03. Juli 202349,6850,0949,3249,7049,492.000.600
30. Juni 202350,1350,4349,8149,8549,643.749.100
29. Juni 202349,4949,8549,3349,8549,642.877.300
28. Juni 202349,8550,0449,4049,5849,374.809.000
27. Juni 202349,5350,1649,3249,8249,614.141.600
26. Juni 202349,6749,7549,3349,6149,403.202.400
23. Juni 202349,3549,7448,9549,6449,435.616.200
22. Juni 202350,3350,4149,4849,5549,344.616.300
21. Juni 202351,5951,5950,2250,5650,344.011.000
20. Juni 202350,8551,6650,4651,6251,404.598.700
16. Juni 202352,6452,6451,1051,2251,007.420.400
15. Juni 202350,9052,5250,8352,2752,044.262.800
15. Juni 20230.22 Dividende
14. Juni 202351,0551,9450,6351,1650,727.437.300
13. Juni 202351,4751,8050,8451,0650,626.385.600
12. Juni 202352,1053,4550,0351,0050,5616.708.800
09. Juni 202357,8257,8957,4557,8357,331.573.900
08. Juni 202356,7957,7656,5657,6757,172.844.100
07. Juni 202357,4058,0357,0257,0556,563.605.800
06. Juni 202356,0257,2255,9057,1356,642.745.100
05. Juni 202356,2556,3655,7356,0255,542.420.700
02. Juni 202355,2556,4755,2556,3355,852.584.200
01. Juni 202355,2055,4954,9055,0354,562.643.500
31. Mai 202354,9255,6254,3655,3554,877.539.700
30. Mai 202354,4255,0254,2754,9554,483.824.300
26. Mai 202353,0454,4552,9954,2253,753.542.700
25. Mai 202353,6853,7953,0853,1852,722.287.800
24. Mai 202354,0154,1853,6653,8653,401.664.100
23. Mai 202355,3255,3854,2154,4053,931.939.900
22. Mai 202355,3255,7155,0355,4654,981.439.000
19. Mai 202355,3555,6754,9455,3254,841.677.900
18. Mai 202354,9855,3054,4755,2254,751.620.200
17. Mai 202354,6855,0153,9454,9354,461.858.800
16. Mai 202354,8755,0154,5454,5454,071.213.900
15. Mai 202355,3055,5355,0055,1754,701.224.100
12. Mai 202355,4055,6654,9955,1454,672.225.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...