Nasdaq Inc
WKN: 813516 / ISIN: US6311031081Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 01.04.19 | 29,41 | 29,52 | 29,22 | 29,47 | 975458 |
| 29.03.19 | 29,09 | 29,25 | 28,98 | 29,16 | 2478317 |
| 28.03.19 | 28,74 | 28,92 | 28,62 | 28,91 | 1110422 |
| 27.03.19 | 28,60 | 28,74 | 28,48 | 28,70 | 3068660 |
| 26.03.19 | 28,45 | 28,62 | 28,32 | 28,61 | 757532 |
| 25.03.19 | 27,98 | 28,45 | 27,98 | 28,30 | 1076522 |
| 22.03.19 | 27,94 | 28,11 | 27,77 | 27,96 | 1147076 |
| 21.03.19 | 27,69 | 28,22 | 27,69 | 28,12 | 679421 |
| 20.03.19 | 28,05 | 28,15 | 27,74 | 27,79 | 732893 |
| 19.03.19 | 28,19 | 28,36 | 27,95 | 28,05 | 674489 |
| 18.03.19 | 27,93 | 28,15 | 27,93 | 28,08 | 693767 |
| 15.03.19 | 28,00 | 28,20 | 27,80 | 27,85 | 2128229 |
| 14.03.19 | 28,24 | 28,33 | 27,94 | 28,00 | 1111649 |
| 13.03.19 | 28,06 | 28,66 | 27,97 | 28,35 | 1374947 |
| 12.03.19 | 28,12 | 28,15 | 27,93 | 27,94 | 1152488 |
| 11.03.19 | 27,92 | 28,11 | 27,91 | 28,01 | 1040420 |
| 08.03.19 | 28,41 | 28,41 | 27,42 | 27,81 | 1747538 |
| 07.03.19 | 29,22 | 29,22 | 28,57 | 28,66 | 1551788 |
| 06.03.19 | 29,65 | 29,65 | 29,10 | 29,22 | 1104623 |
| 05.03.19 | 30,05 | 30,10 | 29,47 | 29,58 | 1080296 |
| 04.03.19 | 30,72 | 30,83 | 29,86 | 30,05 | 1074695 |
| 01.03.19 | 30,74 | 30,84 | 30,55 | 30,66 | 840032 |
| 28.02.19 | 30,29 | 30,53 | 30,29 | 30,52 | 1002914 |
| 27.02.19 | 30,29 | 30,47 | 30,24 | 30,27 | 1094081 |
| 26.02.19 | 30,05 | 30,41 | 30,00 | 30,37 | 1033268 |
