Nasdaq, Inc. NDAQ
NASDAQ · Vereinigte Staaten · Finanzen
$92,01+0,16 (+0,17 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $92,01 | +0,17 % | $91,93 | $93,16 | $91,79 | 3,41M |
| 2026-09-29 | $91,85 | -0,83 % | $93,05 | $93,64 | $91,24 | 3,05M |
| 2026-09-28 | $92,62 | -0,99 % | $93,23 | $93,23 | $91,95 | 4,17M |
| 2026-09-25 | $93,55 | -1,06 % | $94,61 | $95,17 | $92,02 | 2,26M |
| 2026-09-24 | $94,55 | -0,93 % | $95,60 | $95,78 | $94,36 | 3,20M |
| 2026-09-23 | $95,44 | +0,99 % | $94,50 | $96,76 | $94,09 | 3,33M |
| 2026-09-22 | $94,50 | -0,20 % | $94,95 | $95,24 | $93,47 | 3,94M |
| 2026-09-21 | $94,69 | +1,23 % | $94,45 | $94,89 | $93,48 | 2,95M |
| 2026-09-18 | $93,54 | +2,44 % | $92,00 | $93,86 | $91,43 | 6,45M |
| 2026-09-17 | $91,31 | +2,87 % | $88,97 | $91,89 | $88,29 | 3,80M |
| 2026-09-16 | $88,76 | -0,53 % | $89,24 | $89,68 | $87,94 | 3,12M |
| 2026-09-15 | $89,23 | -2,56 % | $90,75 | $91,43 | $89,08 | 3,00M |
| 2026-09-14 | $91,57 | +0,42 % | $92,36 | $92,40 | $90,92 | 2,62M |
| 2026-09-11 | $91,19 | -0,89 % | $92,43 | $92,66 | $90,29 | 3,38M |
| 2026-09-10 | $92,01 | -2,35 % | $94,22 | $94,46 | $91,73 | 3,52M |
| 2026-09-09 | $94,22 | -0,86 % | $95,15 | $95,33 | $93,90 | 2,47M |
| 2026-09-08 | $95,04 | -1,90 % | $95,81 | $96,25 | $94,41 | 2,41M |
| 2026-09-04 | $96,88 | -1,85 % | $97,15 | $97,49 | $96,57 | 2,24M |
| 2026-09-03 | $98,71 | +3,12 % | $97,30 | $98,71 | $96,86 | 1,93M |
| 2026-09-02 | $95,72 | -1,87 % | $97,55 | $97,55 | $94,61 | 4,66M |
| 2026-09-01 | $97,54 | -1,09 % | $98,31 | $98,96 | $97,04 | 3,28M |
| 2026-08-31 | $98,61 | -0,70 % | $99,00 | $99,02 | $96,92 | 3,60M |
| 2026-08-28 | $99,31 | -0,04 % | $99,94 | $100,01 | $99,04 | 2,53M |
| 2026-08-27 | $99,35 | -0,12 % | $99,47 | $100,97 | $99,00 | 2,16M |
| 2026-08-26 | $99,47 | +0,75 % | $98,43 | $99,67 | $98,26 | 1,54M |
| 2026-08-25 | $98,73 | -0,06 % | $98,40 | $99,40 | $97,59 | 1,99M |
| 2026-08-24 | $98,79 | +0,58 % | $98,44 | $99,23 | $97,77 | 3,74M |
| 2026-08-21 | $98,22 | +0,69 % | $98,44 | $98,75 | $97,82 | 3,93M |
| 2026-08-20 | $97,55 | +1,25 % | $96,54 | $99,35 | $96,54 | 2,94M |
| 2026-08-19 | $96,35 | -0,37 % | $97,13 | $98,66 | $95,82 | 3,02M |
| 2026-08-18 | $96,71 | +0,03 % | $97,47 | $97,98 | $96,63 | 1,68M |
| 2026-08-17 | $96,68 | -0,35 % | $97,28 | $97,75 | $96,47 | 2,14M |
| 2026-08-14 | $97,02 | -0,58 % | $97,76 | $97,90 | $96,55 | 1,33M |
| 2026-08-13 | $97,59 | +2,02 % | $96,25 | $97,73 | $95,28 | 2,60M |
| 2026-08-12 | $95,66 | +0,67 % | $94,26 | $96,09 | $94,05 | 1,89M |
| 2026-08-11 | $95,02 | -0,63 % | $95,43 | $96,00 | $94,93 | 2,09M |
| 2026-08-10 | $95,62 | +1,09 % | $94,60 | $96,74 | $94,43 | 2,66M |
| 2026-08-07 | $94,59 | -0,12 % | $94,51 | $96,05 | $94,26 | 2,14M |
| 2026-08-06 | $94,70 | +0,15 % | $94,86 | $95,13 | $93,19 | 3,42M |
| 2026-08-05 | $94,56 | +1,00 % | $94,82 | $95,62 | $94,05 | 3,23M |
| 2026-08-04 | $93,62 | -0,55 % | $93,28 | $94,82 | $93,27 | 3,78M |
| 2026-08-03 | $94,14 | -0,05 % | $94,94 | $95,32 | $93,28 | 4,02M |
| 2026-07-31 | $94,19 | -1,02 % | $94,46 | $95,17 | $93,81 | 3,18M |
| 2026-07-30 | $95,16 | -0,41 % | $95,08 | $95,74 | $93,26 | 4,64M |
| 2026-07-29 | $95,55 | -0,43 % | $95,50 | $96,87 | $95,35 | 3,10M |
| 2026-07-28 | $95,96 | +2,15 % | $94,51 | $96,77 | $93,52 | 4,26M |
| 2026-07-27 | $93,94 | +2,01 % | $93,12 | $94,23 | $91,04 | 3,82M |
| 2026-07-24 | $92,09 | +1,85 % | $91,48 | $92,93 | $90,84 | 4,05M |
| 2026-07-23 | $90,42 | -0,53 % | $93,06 | $93,58 | $90,10 | 5,40M |
| 2026-07-22 | $90,90 | +0,73 % | $90,78 | $91,86 | $90,25 | 3,44M |
| 2026-07-21 | $90,24 | -1,77 % | $90,84 | $91,12 | $89,51 | 2,96M |
| 2026-07-20 | $91,87 | +0,25 % | $91,61 | $92,92 | $91,03 | 3,04M |
| 2026-07-17 | $91,64 | -2,77 % | $93,23 | $94,50 | $91,35 | 3,02M |
| 2026-07-16 | $94,25 | +3,16 % | $91,72 | $95,26 | $91,00 | 8,25M |
| 2026-07-15 | $91,36 | +3,81 % | $88,00 | $91,69 | $87,99 | 5,57M |
| 2026-07-14 | $88,01 | -1,35 % | $87,75 | $89,14 | $87,35 | 3,61M |
| 2026-07-13 | $89,21 | +1,28 % | $88,95 | $89,42 | $87,94 | 4,07M |
| 2026-07-10 | $88,08 | +0,64 % | $88,50 | $89,38 | $87,46 | 2,61M |
| 2026-07-09 | $87,52 | +3,71 % | $84,36 | $87,80 | $83,24 | 3,73M |
| 2026-07-08 | $84,39 | -2,36 % | $85,32 | $85,61 | $84,16 | 4,85M |
| 2026-07-07 | $86,43 | +2,32 % | $84,86 | $86,71 | $84,58 | 4,24M |
| 2026-07-06 | $84,47 | -0,22 % | $84,63 | $85,63 | $83,20 | 3,27M |
| 2026-07-02 | $84,66 | +2,33 % | $83,79 | $84,87 | $83,65 | 4,54M |
| 2026-07-01 | $82,73 | +4,96 % | $79,81 | $82,87 | $79,24 | 5,15M |
| 2026-06-30 | $78,82 | +2,56 % | $76,99 | $79,25 | $76,55 | 5,34M |
| 2026-06-29 | $76,85 | -2,18 % | $79,35 | $79,85 | $76,76 | 5,68M |
| 2026-06-26 | $78,56 | +1,17 % | $77,99 | $79,85 | $77,75 | 11,18M |
| 2026-06-25 | $77,65 | -4,85 % | $81,82 | $82,06 | $77,17 | 6,12M |
| 2026-06-24 | $81,61 | -1,07 % | $82,50 | $83,36 | $81,34 | 4,95M |
| 2026-06-23 | $82,49 | -0,15 % | $83,60 | $83,81 | $82,33 | 4,47M |
| 2026-06-22 | $82,61 | +0,45 % | $82,75 | $83,40 | $81,49 | 5,14M |
| 2026-06-18 | $82,24 | -1,26 % | $83,82 | $84,66 | $81,26 | 8,44M |
| 2026-06-17 | $83,29 | -6,72 % | $88,50 | $88,82 | $82,34 | 8,56M |
| 2026-06-16 | $89,29 | -1,92 % | $91,70 | $92,75 | $87,36 | 4,37M |
| 2026-06-15 | $91,04 | +2,32 % | $89,63 | $91,79 | $89,63 | 3,29M |
| 2026-06-12 | $88,98 | +2,58 % | $87,88 | $88,99 | $86,76 | 2,85M |
| 2026-06-11 | $86,74 | +0,02 % | $86,91 | $87,26 | $85,60 | 2,40M |
| 2026-06-10 | $86,72 | -0,91 % | $87,46 | $87,83 | $86,64 | 2,32M |
| 2026-06-09 | $87,52 | +0,85 % | $86,89 | $87,91 | $86,50 | 2,38M |
| 2026-06-08 | $86,78 | -0,57 % | $87,28 | $87,28 | $86,16 | 2,56M |
| 2026-06-05 | $87,28 | -1,32 % | $88,88 | $89,10 | $86,50 | 4,36M |
| 2026-06-04 | $88,45 | +1,89 % | $88,80 | $89,87 | $88,42 | 3,26M |
| 2026-06-03 | $86,81 | -1,25 % | $87,58 | $88,15 | $86,50 | 3,61M |
| 2026-06-02 | $87,91 | -5,28 % | $91,92 | $92,07 | $86,88 | 5,71M |
| 2026-06-01 | $92,81 | +0,31 % | $92,49 | $93,94 | $92,00 | 3,31M |
| 2026-05-29 | $92,52 | +1,67 % | $90,91 | $93,75 | $90,71 | 4,99M |
| 2026-05-28 | $91,00 | +0,52 % | $90,65 | $91,48 | $90,07 | 3,18M |
| 2026-05-27 | $90,53 | -0,39 % | $90,47 | $91,35 | $89,92 | 2,41M |
| 2026-05-26 | $90,88 | -0,14 % | $90,92 | $91,44 | $90,20 | 2,48M |
| 2026-05-22 | $91,01 | +0,66 % | $90,68 | $91,95 | $90,41 | 2,55M |