Nasdaq Inc
WKN: 813516 / ISIN: US6311031081Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 28.09.18 | 28,74 | 28,86 | 28,58 | 28,60 | 2921018 |
| 27.09.18 | 28,74 | 28,93 | 28,69 | 28,82 | 3309701 |
| 26.09.18 | 29,18 | 29,36 | 28,61 | 28,64 | 4137302 |
| 25.09.18 | 30,00 | 30,03 | 29,21 | 29,23 | 3666929 |
| 24.09.18 | 30,10 | 30,11 | 29,91 | 29,96 | 2047226 |
| 21.09.18 | 30,04 | 30,25 | 29,89 | 30,18 | 3709325 |
| 20.09.18 | 30,11 | 30,27 | 29,78 | 29,95 | 2523614 |
| 19.09.18 | 29,89 | 30,10 | 29,64 | 29,99 | 2320412 |
| 18.09.18 | 29,71 | 30,04 | 29,71 | 30,03 | 2504807 |
| 17.09.18 | 30,25 | 30,25 | 29,66 | 29,71 | 3087368 |
| 14.09.18 | 30,51 | 30,64 | 30,22 | 30,24 | 1507025 |
| 13.09.18 | 30,59 | 30,65 | 30,30 | 30,62 | 1961306 |
| 12.09.18 | 31,27 | 31,38 | 30,45 | 30,51 | 2474435 |
| 11.09.18 | 31,05 | 31,39 | 30,93 | 31,25 | 1442291 |
| 10.09.18 | 31,12 | 31,37 | 31,06 | 31,13 | 1381205 |
| 07.09.18 | 31,02 | 31,23 | 30,93 | 31,05 | 1619609 |
| 06.09.18 | 31,47 | 31,66 | 30,99 | 31,03 | 2021354 |
| 05.09.18 | 32,19 | 32,28 | 31,42 | 31,50 | 2825333 |
| 04.09.18 | 31,84 | 32,25 | 31,82 | 32,25 | 2672750 |
| 31.08.18 | 31,47 | 31,85 | 31,33 | 31,81 | 2268722 |
| 30.08.18 | 31,57 | 31,60 | 31,43 | 31,50 | 1381391 |
| 29.08.18 | 31,69 | 31,80 | 31,51 | 31,62 | 1514876 |
| 28.08.18 | 31,72 | 31,98 | 31,66 | 31,70 | 1523792 |
| 27.08.18 | 31,61 | 31,92 | 31,61 | 31,67 | 2004539 |
| 24.08.18 | 31,12 | 31,65 | 31,08 | 31,58 | 2094521 |
