Nasdaq Inc
WKN: 813516 / ISIN: US6311031081Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 18.08.17 | 25,38 | 25,40 | 24,87 | 24,97 | 4618172 |
| 17.08.17 | 25,68 | 25,81 | 25,40 | 25,43 | 1655570 |
| 16.08.17 | 25,77 | 25,92 | 25,68 | 25,71 | 1805186 |
| 15.08.17 | 25,70 | 25,73 | 25,61 | 25,67 | 2347838 |
| 14.08.17 | 25,32 | 25,64 | 25,31 | 25,60 | 2119388 |
| 11.08.17 | 25,39 | 25,46 | 25,14 | 25,17 | 1987568 |
| 10.08.17 | 25,34 | 25,60 | 25,20 | 25,31 | 2186597 |
| 09.08.17 | 24,95 | 25,43 | 24,89 | 25,42 | 1733198 |
| 08.08.17 | 25,03 | 25,13 | 24,99 | 25,08 | 1072751 |
| 07.08.17 | 25,09 | 25,19 | 24,99 | 25,00 | 1334879 |
| 04.08.17 | 25,17 | 25,23 | 24,98 | 25,04 | 1976741 |
| 03.08.17 | 24,86 | 25,09 | 24,84 | 25,03 | 1675493 |
| 02.08.17 | 24,92 | 24,97 | 24,79 | 24,89 | 1164182 |
| 01.08.17 | 24,81 | 24,94 | 24,70 | 24,93 | 2125634 |
| 31.07.17 | 24,82 | 24,88 | 24,76 | 24,79 | 1940117 |
| 28.07.17 | 24,77 | 24,91 | 24,70 | 24,79 | 1555028 |
| 27.07.17 | 24,83 | 25,08 | 24,57 | 24,78 | 3806942 |
| 26.07.17 | 23,25 | 24,84 | 23,17 | 24,82 | 2928113 |
| 25.07.17 | 24,34 | 24,45 | 24,19 | 24,25 | 2254493 |
| 24.07.17 | 24,13 | 24,26 | 24,13 | 24,21 | 1394690 |
| 21.07.17 | 23,98 | 24,26 | 23,98 | 24,25 | 2297612 |
| 20.07.17 | 23,94 | 24,05 | 23,90 | 24,01 | 1717745 |
| 19.07.17 | 23,90 | 23,96 | 23,80 | 23,94 | 1560377 |
| 18.07.17 | 23,79 | 23,93 | 23,69 | 23,90 | 1578275 |
| 17.07.17 | 23,67 | 23,93 | 23,58 | 23,83 | 2706362 |
