Nasdaq Inc
WKN: 813516 / ISIN: US6311031081Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 29.03.18 | 28,12 | 28,87 | 28,01 | 28,74 | 4307423 |
| 28.03.18 | 27,31 | 28,24 | 27,31 | 27,83 | 4468034 |
| 27.03.18 | 27,90 | 28,15 | 27,13 | 27,31 | 4139519 |
| 26.03.18 | 27,31 | 27,90 | 27,26 | 27,83 | 2460131 |
| 23.03.18 | 27,40 | 27,55 | 26,87 | 26,91 | 1754195 |
| 22.03.18 | 27,87 | 28,04 | 27,31 | 27,34 | 2031236 |
| 21.03.18 | 28,04 | 28,30 | 28,00 | 28,07 | 1586831 |
| 20.03.18 | 28,00 | 28,25 | 27,91 | 28,05 | 2479415 |
| 19.03.18 | 27,97 | 28,07 | 27,62 | 27,87 | 1405613 |
| 16.03.18 | 28,06 | 28,16 | 27,85 | 27,99 | 2389079 |
| 15.03.18 | 28,12 | 28,12 | 27,85 | 28,03 | 1899152 |
| 14.03.18 | 28,53 | 28,55 | 28,03 | 28,12 | 1605845 |
| 13.03.18 | 28,82 | 28,82 | 28,34 | 28,42 | 1420346 |
| 12.03.18 | 28,91 | 29,00 | 28,39 | 28,63 | 2416853 |
| 09.03.18 | 28,47 | 28,89 | 28,36 | 28,84 | 2041625 |
| 08.03.18 | 28,07 | 28,34 | 27,88 | 28,29 | 1894025 |
| 07.03.18 | 27,68 | 28,04 | 27,68 | 27,98 | 1569245 |
| 06.03.18 | 27,52 | 28,16 | 27,35 | 27,97 | 3581960 |
| 05.03.18 | 26,73 | 27,31 | 26,66 | 27,26 | 1560509 |
| 02.03.18 | 26,43 | 26,93 | 26,35 | 26,86 | 1367066 |
| 01.03.18 | 27,00 | 27,00 | 26,41 | 26,53 | 1944461 |
| 28.02.18 | 27,38 | 27,57 | 26,91 | 26,92 | 2014382 |
| 27.02.18 | 27,25 | 27,51 | 27,08 | 27,23 | 3143231 |
| 26.02.18 | 27,03 | 27,24 | 26,89 | 27,22 | 3350189 |
| 23.02.18 | 26,22 | 26,83 | 26,17 | 26,83 | 4312883 |
