Nasdaq Inc
WKN: 813516 / ISIN: US6311031081Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 26.09.17 | 25,82 | 25,83 | 25,44 | 25,46 | 1533368 |
| 25.09.17 | 25,48 | 25,72 | 25,30 | 25,71 | 2382023 |
| 22.09.17 | 25,36 | 25,56 | 25,30 | 25,47 | 1374677 |
| 21.09.17 | 25,61 | 25,61 | 25,13 | 25,37 | 2524097 |
| 20.09.17 | 25,30 | 25,63 | 25,22 | 25,58 | 3223652 |
| 19.09.17 | 25,09 | 25,48 | 25,09 | 25,44 | 2621126 |
| 18.09.17 | 24,94 | 25,09 | 24,87 | 25,03 | 2921447 |
| 15.09.17 | 24,91 | 25,07 | 24,80 | 24,92 | 3784403 |
| 14.09.17 | 24,78 | 24,91 | 24,77 | 24,90 | 2658083 |
| 13.09.17 | 24,97 | 25,03 | 24,83 | 24,91 | 1913525 |
| 12.09.17 | 24,63 | 25,01 | 24,59 | 25,01 | 1609601 |
| 11.09.17 | 24,88 | 25,05 | 24,69 | 24,72 | 4331192 |
| 08.09.17 | 24,58 | 24,92 | 24,58 | 24,78 | 2530511 |
| 07.09.17 | 24,74 | 24,78 | 24,45 | 24,57 | 3293876 |
| 06.09.17 | 24,88 | 25,03 | 24,72 | 24,73 | 2258165 |
| 05.09.17 | 25,12 | 25,12 | 24,57 | 24,79 | 3146012 |
| 01.09.17 | 25,16 | 25,23 | 25,06 | 25,12 | 1608668 |
| 31.08.17 | 25,06 | 25,25 | 25,06 | 25,13 | 1762643 |
| 30.08.17 | 25,05 | 25,18 | 25,02 | 25,03 | 1706309 |
| 29.08.17 | 25,04 | 25,13 | 24,96 | 25,07 | 2199422 |
| 28.08.17 | 25,33 | 25,38 | 25,13 | 25,21 | 1285337 |
| 25.08.17 | 25,08 | 25,38 | 25,08 | 25,25 | 1646474 |
| 24.08.17 | 25,30 | 25,30 | 24,97 | 24,98 | 2563937 |
| 23.08.17 | 25,38 | 25,38 | 25,20 | 25,23 | 2036018 |
| 22.08.17 | 25,19 | 25,56 | 25,14 | 25,48 | 2081315 |
