Nasdaq, Inc. NDAQ
NASDAQ · Amerika Birleşik Devletleri · Finans
$92,01+0,16 (+%0,17)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |