Nasdaq Inc
WKN: 813516 / ISIN: US6311031081Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 22.08.19 | 33,21 | 33,47 | 33,07 | 33,38 | 575420 |
| 21.08.19 | 33,17 | 33,17 | 32,87 | 33,11 | 551795 |
| 20.08.19 | 33,00 | 33,23 | 32,85 | 32,97 | 725918 |
| 19.08.19 | 32,80 | 33,23 | 32,72 | 33,14 | 837233 |
| 16.08.19 | 32,46 | 32,66 | 32,31 | 32,51 | 1080311 |
| 15.08.19 | 31,82 | 32,44 | 31,79 | 32,33 | 791324 |
| 14.08.19 | 32,13 | 32,50 | 31,76 | 31,77 | 868190 |
| 13.08.19 | 32,09 | 32,83 | 32,04 | 32,64 | 860096 |
| 12.08.19 | 32,64 | 32,72 | 32,19 | 32,19 | 751268 |
| 09.08.19 | 32,64 | 32,99 | 32,48 | 32,85 | 936125 |
| 08.08.19 | 32,26 | 32,79 | 32,03 | 32,75 | 1111397 |
| 07.08.19 | 31,63 | 32,16 | 31,20 | 32,04 | 1546226 |
| 06.08.19 | 31,67 | 32,04 | 31,46 | 31,95 | 1302932 |
| 05.08.19 | 32,44 | 32,44 | 31,33 | 31,45 | 1756796 |
| 02.08.19 | 32,57 | 32,82 | 32,32 | 32,65 | 1095068 |
| 01.08.19 | 32,07 | 32,75 | 32,07 | 32,55 | 1453352 |
| 31.07.19 | 32,33 | 32,35 | 31,95 | 32,12 | 939530 |
| 30.07.19 | 32,11 | 32,35 | 31,99 | 32,27 | 945563 |
| 29.07.19 | 32,70 | 32,74 | 32,14 | 32,22 | 926045 |
| 26.07.19 | 32,60 | 32,80 | 32,46 | 32,69 | 1142369 |
| 25.07.19 | 32,74 | 32,93 | 32,48 | 32,54 | 1828238 |
| 24.07.19 | 33,33 | 33,33 | 32,09 | 32,74 | 3231821 |
| 23.07.19 | 33,94 | 33,96 | 33,48 | 33,62 | 1605536 |
| 22.07.19 | 33,50 | 34,12 | 33,45 | 33,93 | 975791 |
| 19.07.19 | 34,38 | 34,46 | 33,90 | 33,91 | 1108610 |
