Nasdaq Inc
WKN: 813516 / ISIN: US6311031081Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 17.01.19 | 27,65 | 27,74 | 27,38 | 27,48 | 794795 |
| 16.01.19 | 27,13 | 27,72 | 27,01 | 27,65 | 1254938 |
| 15.01.19 | 26,79 | 27,08 | 26,79 | 27,01 | 553796 |
| 14.01.19 | 26,68 | 26,94 | 26,68 | 26,84 | 972698 |
| 11.01.19 | 26,67 | 26,93 | 26,55 | 26,90 | 961163 |
| 10.01.19 | 26,61 | 26,89 | 26,40 | 26,85 | 773570 |
| 09.01.19 | 26,67 | 26,85 | 26,49 | 26,66 | 1035425 |
| 08.01.19 | 26,79 | 26,92 | 26,30 | 26,53 | 1139096 |
| 07.01.19 | 26,66 | 26,93 | 26,38 | 26,60 | 1424822 |
| 04.01.19 | 26,68 | 27,43 | 26,45 | 27,32 | 1561094 |
| 03.01.19 | 26,78 | 27,04 | 26,22 | 26,27 | 1283060 |
| 02.01.19 | 26,87 | 27,34 | 26,87 | 27,00 | 1025249 |
| 31.12.18 | 26,97 | 27,19 | 26,85 | 27,19 | 673334 |
| 28.12.18 | 27,04 | 27,28 | 26,53 | 26,84 | 2900315 |
| 27.12.18 | 26,16 | 26,90 | 25,94 | 26,90 | 2532869 |
| 26.12.18 | 25,77 | 26,43 | 25,16 | 26,42 | 2398313 |
| 24.12.18 | 26,14 | 26,30 | 25,56 | 25,58 | 1706963 |
| 21.12.18 | 26,89 | 27,50 | 26,49 | 26,50 | 4994552 |
| 20.12.18 | 27,62 | 27,73 | 26,84 | 27,00 | 2892845 |
| 19.12.18 | 28,00 | 28,32 | 27,47 | 27,67 | 3052211 |
| 18.12.18 | 28,58 | 28,81 | 27,81 | 27,91 | 3017009 |
| 17.12.18 | 28,77 | 28,84 | 28,34 | 28,42 | 2629742 |
| 14.12.18 | 28,91 | 29,11 | 28,67 | 28,85 | 1552835 |
| 13.12.18 | 29,14 | 29,23 | 28,80 | 29,01 | 1717349 |
| 12.12.18 | 29,39 | 29,57 | 29,14 | 29,16 | 1640378 |
