Deutsche Märkte öffnen in 2 Stunden 25 Minuten

Nasdaq, Inc. (NDAQ)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
56,20-0,12 (-0,21%)
Börsenschluss: 04:00PM EST
56,21 +0,01 (+0,02%)
Nachbörse: 08:00PM EST
Zeitraum:
01. März 2023 - 01. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Feb. 202456,6756,6856,0856,2056,204.017.200
28. Feb. 202456,3156,6456,2056,3256,321.920.200
27. Feb. 202456,2856,4856,0956,3756,371.767.200
26. Feb. 202456,4756,6355,8256,1956,191.905.300
23. Feb. 202456,8556,8756,3656,6556,651.346.000
22. Feb. 202456,2656,8156,2456,5656,562.040.200
21. Feb. 202455,3956,0655,1156,0456,042.207.300
20. Feb. 202455,0055,6054,9055,5455,542.745.300
16. Feb. 202455,4555,8155,2055,4255,422.042.700
15. Feb. 202455,9356,3155,0255,4955,494.038.800
14. Feb. 202456,0656,1955,3655,8155,812.661.200
13. Feb. 202456,2256,2455,1855,7055,703.184.500
12. Feb. 202457,3257,3856,7356,8356,832.152.700
09. Feb. 202456,8857,3556,6557,2557,251.296.600
08. Feb. 202456,7057,1856,6756,7656,761.358.300
07. Feb. 202456,7457,0656,3256,9156,911.881.400
06. Feb. 202455,8356,4655,7656,3256,324.260.500
05. Feb. 202456,2456,3955,7355,9855,982.244.100
02. Feb. 202456,9257,4156,3256,6556,652.556.700
01. Feb. 202457,5457,7456,2857,0957,092.879.000
31. Jan. 202458,6060,7257,5157,7757,774.305.700
30. Jan. 202458,1158,6158,0858,4558,452.504.000
29. Jan. 202458,3258,5057,5558,2558,252.378.100
26. Jan. 202458,4058,7158,1058,6258,621.675.700
25. Jan. 202458,4658,5957,4458,3758,371.664.900
24. Jan. 202458,7358,8658,1658,2058,201.919.300
23. Jan. 202458,2758,8258,0458,3858,381.796.000
22. Jan. 202458,1358,4557,6958,1658,162.020.900
19. Jan. 202457,0357,9856,9057,8557,852.179.400
18. Jan. 202456,2456,8955,9056,8356,831.863.700
17. Jan. 202455,9856,4555,8356,1156,112.943.000
16. Jan. 202456,5057,3456,3356,4656,463.534.500
12. Jan. 202456,9557,0156,3956,9356,931.835.000
11. Jan. 202456,9757,1056,2856,5456,542.185.200
10. Jan. 202456,4856,9456,1956,8956,892.956.500
09. Jan. 202456,5656,6756,2656,3756,372.457.500
08. Jan. 202455,7756,7555,7656,7156,713.022.400
05. Jan. 202456,0156,2055,4455,6755,671.979.000
04. Jan. 202456,0156,5356,0156,0356,032.143.000
03. Jan. 202456,5156,7855,8555,9955,992.493.500
02. Jan. 202458,0058,0056,6256,9056,901.947.900
29. Dez. 202358,2058,3557,7958,1458,141.524.000
28. Dez. 202357,9958,3757,9958,2458,241.192.300
27. Dez. 202357,5958,0257,4257,9957,991.353.100
26. Dez. 202357,0457,7056,9557,6357,631.344.100
22. Dez. 202356,3657,1556,1757,0457,042.330.400
21. Dez. 202355,3156,1255,1356,0956,091.828.000
20. Dez. 202355,7556,1855,1255,1555,152.051.800
19. Dez. 202355,5355,7855,1855,7655,762.066.600
18. Dez. 202355,0055,5654,6255,3855,382.616.300
15. Dez. 202355,3155,6454,5454,7454,745.718.400
14. Dez. 202356,9357,7255,9556,1156,114.171.500
13. Dez. 202354,2356,4454,0356,3956,394.220.700
12. Dez. 202354,3954,4553,8754,1754,172.717.800
11. Dez. 202354,1654,3653,9254,2254,222.780.100
08. Dez. 202354,0654,3953,6253,9753,972.065.500
07. Dez. 202355,0555,1954,0454,1354,132.877.800
07. Dez. 20230.22 Dividende
06. Dez. 202355,9056,3255,7255,8455,622.434.900
05. Dez. 202356,1056,1855,3255,7255,502.673.300
04. Dez. 202355,7156,6155,7156,2356,014.004.900
01. Dez. 202355,7556,2555,6155,9055,682.166.100
30. Nov. 202355,8155,9355,1555,8455,624.484.700
29. Nov. 202355,7056,1555,5755,7055,482.905.900
28. Nov. 202355,0755,8755,0455,5855,362.414.600
27. Nov. 202355,2655,3054,9755,1454,921.789.800
24. Nov. 202355,1655,4055,0155,3055,08879.700
22. Nov. 202354,8055,2354,8055,1354,911.938.000
21. Nov. 202354,0654,7653,9254,6254,401.759.100
20. Nov. 202353,5054,3953,3654,1453,932.414.700
17. Nov. 202353,6153,7853,3653,4853,271.816.500
16. Nov. 202353,4153,8453,3753,5453,331.879.800
15. Nov. 202353,4053,7553,1853,3253,112.503.700
14. Nov. 202352,4453,4352,3253,1152,902.436.600
13. Nov. 202351,8852,1951,7252,0951,881.645.400
10. Nov. 202351,5852,2551,4252,1151,901.846.200
09. Nov. 202352,0052,0351,3051,4251,222.089.300
08. Nov. 202351,3152,0851,2051,7451,542.525.100
07. Nov. 202350,9251,5850,6051,1950,992.258.600
06. Nov. 202350,1051,2250,0550,7350,532.650.600
03. Nov. 202350,1550,5149,8350,2250,022.019.400
02. Nov. 202349,0249,8748,8249,8649,662.644.500
01. Nov. 202349,7949,8648,4748,7148,522.389.100
31. Okt. 202349,0649,6548,8849,6049,401.748.700
30. Okt. 202347,7849,0547,7248,9148,722.393.100
27. Okt. 202349,3249,4147,5647,5947,402.966.500
26. Okt. 202349,6250,5349,6249,7049,501.916.600
25. Okt. 202349,4049,8748,9249,4949,301.972.200
24. Okt. 202350,0750,3849,1249,4649,272.033.700
23. Okt. 202350,3050,5449,7749,8249,622.021.700
20. Okt. 202351,3051,5450,3950,6050,402.797.100
19. Okt. 202352,0252,0451,2851,2951,092.924.100
18. Okt. 202351,2953,3050,8751,9251,726.685.800
17. Okt. 202350,3050,7149,8749,9349,733.687.200
16. Okt. 202349,7550,3849,6650,3050,102.296.000
13. Okt. 202349,5349,5849,0649,3749,181.542.600
12. Okt. 202349,7249,9549,1349,3249,132.161.200
11. Okt. 202349,8750,0449,4149,6649,462.146.400
10. Okt. 202349,8550,1049,2349,8749,672.302.400
09. Okt. 202349,4149,9249,3649,7349,531.577.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...