NASDAQ Global Market Composite (NQGM)

NQGM
🏛️ Vereinigte Staaten →
2,208.20
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 2,011.26 2,039.84 2,008.04 2,039.37 0.0M
2022-12-29 2,001.23 2,048.60 1,990.66 2,038.79 0.0M
2022-12-28 1,989.08 2,002.12 1,972.50 1,982.49 0.0M
2022-12-27 2,035.75 2,036.48 1,995.97 1,995.97 0.0M
2022-12-23 2,062.81 2,063.58 2,031.73 2,042.92 0.0M
2022-12-22 2,077.07 2,078.48 2,030.04 2,066.05 0.0M
2022-12-21 2,069.02 2,105.79 2,052.51 2,102.83 0.0M
2022-12-20 2,032.41 2,074.78 2,028.01 2,063.03 0.0M
2022-12-19 2,103.60 2,105.37 2,041.79 2,048.49 0.0M
2022-12-16 2,100.79 2,116.33 2,080.89 2,106.22 0.0M
2022-12-15 2,157.05 2,171.14 2,113.58 2,119.09 0.0M
2022-12-14 2,191.13 2,215.06 2,173.51 2,191.97 0.0M
2022-12-13 2,234.68 2,239.27 2,168.32 2,189.30 0.0M
2022-12-12 2,127.15 2,162.11 2,121.40 2,161.45 0.0M
2022-12-09 2,150.70 2,160.08 2,133.65 2,133.65 0.0M
2022-12-08 2,145.34 2,174.75 2,128.00 2,159.55 0.0M
2022-12-07 2,123.02 2,143.19 2,108.36 2,128.44 0.0M
2022-12-06 2,173.70 2,173.78 2,107.44 2,118.38 0.0M
2022-12-05 2,233.60 2,235.66 2,168.52 2,181.48 0.0M
2022-12-02 2,162.95 2,242.15 2,161.36 2,238.05 0.0M
2022-12-01 2,198.54 2,208.62 2,175.30 2,194.12 0.0M
2022-11-30 2,132.25 2,202.80 2,127.00 2,202.80 0.0M
2022-11-29 2,136.98 2,146.68 2,121.16 2,121.91 0.0M
2022-11-28 2,161.15 2,174.44 2,119.79 2,124.96 0.0M
2022-11-25 2,158.57 2,176.61 2,153.00 2,173.82 0.0M
2022-11-23 2,160.16 2,180.95 2,156.04 2,169.08 0.0M
2022-11-22 2,117.47 2,158.11 2,096.77 2,157.32 0.0M
2022-11-21 2,126.54 2,139.45 2,111.12 2,118.53 0.0M
2022-11-18 2,176.39 2,176.73 2,136.25 2,146.20 0.0M
2022-11-17 2,116.03 2,152.51 2,111.10 2,143.34 0.0M
2022-11-16 2,191.47 2,199.54 2,151.52 2,158.53 0.0M
2022-11-15 2,229.22 2,242.56 2,199.47 2,213.61 0.0M
2022-11-14 2,187.08 2,196.37 2,150.69 2,165.02 0.0M
2022-11-11 2,151.09 2,208.49 2,144.91 2,185.27 0.0M
2022-11-10 2,090.74 2,140.55 2,081.76 2,138.11 0.0M
2022-11-09 2,054.31 2,061.35 2,001.05 2,004.49 0.0M
2022-11-08 2,054.95 2,087.40 2,037.07 2,062.69 0.0M
2022-11-07 2,078.20 2,079.43 2,033.04 2,046.79 0.0M
2022-11-04 2,127.76 2,127.76 2,030.63 2,069.42 0.0M
2022-11-03 2,076.28 2,120.54 2,074.35 2,096.20 0.0M
2022-11-02 2,184.06 2,202.45 2,110.53 2,110.67 0.0M
2022-11-01 2,227.35 2,227.90 2,190.36 2,191.55 0.0M
2022-10-31 2,182.90 2,196.66 2,166.46 2,184.09 0.0M
2022-10-28 2,171.48 2,193.52 2,146.14 2,191.39 0.0M
2022-10-27 2,193.76 2,206.63 2,171.26 2,175.74 0.0M
2022-10-26 2,159.16 2,230.24 2,150.22 2,180.86 0.0M
2022-10-25 2,089.84 2,160.17 2,089.68 2,155.22 0.0M
2022-10-24 2,094.20 2,094.20 2,032.49 2,074.87 0.0M
2022-10-21 2,064.06 2,098.27 2,039.75 2,097.64 0.0M
2022-10-20 2,073.08 2,112.34 2,060.61 2,068.76 0.0M
2022-10-19 2,111.89 2,114.07 2,062.65 2,072.42 0.0M
2022-10-18 2,157.35 2,166.05 2,116.52 2,138.06 0.0M
2022-10-17 2,093.21 2,118.54 2,088.36 2,105.80 0.0M
2022-10-14 2,128.39 2,135.00 2,047.06 2,048.97 0.0M
2022-10-13 2,024.06 2,114.47 2,013.12 2,108.26 0.0M
2022-10-12 2,103.33 2,105.77 2,064.78 2,085.35 0.0M
2022-10-11 2,099.43 2,131.68 2,053.46 2,098.76 0.0M
2022-10-10 2,134.12 2,134.13 2,088.01 2,104.21 0.0M
2022-10-07 2,195.61 2,197.05 2,139.26 2,144.12 0.0M
2022-10-06 2,235.67 2,263.10 2,212.24 2,225.49 0.0M
2022-10-05 2,245.63 2,255.26 2,189.06 2,236.39 0.0M
2022-10-04 2,248.18 2,279.18 2,247.86 2,279.18 0.0M
2022-10-03 2,185.22 2,205.19 2,164.20 2,195.80 0.0M
2022-09-30 2,162.23 2,225.32 2,159.47 2,161.89 0.0M
2022-09-29 2,203.71 2,207.40 2,147.39 2,166.09 0.0M
2022-09-28 2,185.32 2,245.23 2,183.35 2,233.78 0.0M
2022-09-27 2,174.67 2,200.04 2,151.81 2,166.14 0.0M
2022-09-26 2,161.96 2,206.08 2,133.81 2,135.29 0.0M
2022-09-23 2,184.74 2,191.94 2,137.44 2,164.61 0.0M
2022-09-22 2,274.04 2,281.29 2,203.32 2,213.89 0.0M
2022-09-21 2,331.99 2,361.42 2,285.68 2,285.80 0.0M
2022-09-20 2,345.45 2,354.75 2,319.76 2,325.12 0.0M
2022-09-19 2,351.82 2,368.24 2,334.37 2,365.94 0.0M
2022-09-16 2,387.45 2,389.08 2,355.20 2,373.74 0.0M
2022-09-15 2,426.82 2,467.54 2,415.40 2,430.20 0.0M
2022-09-14 2,424.24 2,454.94 2,398.08 2,449.43 0.0M
2022-09-13 2,427.73 2,454.88 2,418.03 2,424.92 0.0M
2022-09-12 2,493.83 2,517.41 2,481.81 2,516.86 0.0M
2022-09-09 2,462.89 2,492.69 2,456.58 2,484.84 0.0M
2022-09-08 2,396.30 2,446.01 2,395.14 2,446.01 0.0M
2022-09-07 2,336.91 2,420.37 2,336.91 2,417.54 0.0M
2022-09-06 2,372.99 2,375.88 2,332.40 2,340.62 0.0M
2022-09-02 2,418.24 2,422.71 2,364.41 2,372.66 0.0M
2022-09-01 2,403.88 2,403.88 2,349.03 2,396.53 0.0M
2022-08-31 2,476.19 2,490.14 2,442.52 2,454.83 0.0M
2022-08-30 2,508.88 2,515.62 2,428.16 2,452.54 0.0M
2022-08-29 2,497.00 2,531.54 2,484.25 2,484.33 0.0M
2022-08-26 2,628.07 2,629.74 2,529.84 2,531.48 0.0M
2022-08-25 2,612.91 2,625.19 2,589.63 2,625.19 0.0M
2022-08-24 2,533.77 2,598.55 2,533.04 2,581.05 0.0M
2022-08-23 2,528.47 2,551.26 2,511.90 2,533.77 0.0M
2022-08-22 2,530.38 2,551.16 2,516.63 2,522.27 0.0M
2022-08-19 2,599.06 2,604.44 2,563.78 2,573.10 0.0M
2022-08-18 2,637.62 2,643.87 2,612.05 2,635.65 0.0M
2022-08-17 2,663.66 2,678.00 2,625.25 2,638.61 0.0M
2022-08-16 2,725.51 2,727.48 2,678.47 2,703.91 0.0M
2022-08-15 2,708.92 2,745.96 2,704.09 2,742.64 0.0M
2022-08-12 2,685.55 2,730.80 2,667.91 2,729.49 0.0M
2022-08-11 2,713.33 2,738.24 2,655.29 2,665.11 0.0M
2022-08-10 2,638.53 2,695.81 2,625.18 2,695.05 0.0M
2022-08-09 2,577.82 2,602.63 2,529.95 2,548.28 0.0M
2022-08-08 2,614.59 2,662.53 2,608.94 2,613.84 0.0M
2022-08-05 2,499.34 2,578.23 2,489.58 2,577.55 0.0M
2022-08-04 2,500.36 2,527.85 2,490.82 2,527.85 0.0M
2022-08-03 2,473.18 2,515.37 2,470.59 2,512.07 0.0M
2022-08-02 2,389.99 2,478.86 2,389.99 2,457.42 0.0M
2022-08-01 2,405.17 2,441.29 2,390.81 2,410.62 0.0M
2022-07-29 2,399.64 2,430.12 2,385.80 2,426.89 0.0M
2022-07-28 2,418.08 2,431.02 2,358.85 2,415.32 0.0M
2022-07-27 2,337.37 2,391.86 2,320.74 2,389.24 0.0M
2022-07-26 2,312.46 2,316.14 2,278.69 2,296.31 0.0M
2022-07-25 2,336.79 2,336.79 2,301.70 2,331.05 0.0M
2022-07-22 2,424.80 2,430.23 2,332.45 2,336.49 0.0M
2022-07-21 2,410.47 2,428.47 2,394.72 2,428.44 0.0M
2022-07-20 2,359.06 2,424.06 2,357.48 2,414.65 0.0M
2022-07-19 2,320.88 2,352.41 2,301.88 2,351.51 0.0M
2022-07-18 2,339.21 2,365.40 2,284.69 2,290.47 0.0M
2022-07-15 2,297.21 2,304.07 2,243.72 2,304.07 0.0M
2022-07-14 2,286.33 2,287.03 2,238.18 2,278.10 0.0M
2022-07-13 2,247.96 2,330.25 2,243.02 2,304.20 0.0M
2022-07-12 2,320.39 2,330.74 2,257.12 2,293.27 0.0M
2022-07-11 2,372.58 2,378.75 2,310.01 2,310.87 0.0M
2022-07-08 2,344.68 2,414.74 2,344.19 2,397.08 0.0M
2022-07-07 2,315.94 2,381.06 2,313.95 2,374.06 0.0M
2022-07-06 2,311.50 2,337.56 2,287.10 2,301.04 0.0M
2022-07-05 2,200.56 2,311.00 2,189.04 2,310.49 0.0M
2022-07-01 2,192.37 2,236.59 2,184.00 2,235.41 0.0M
2022-06-30 2,183.90 2,212.51 2,143.71 2,193.55 0.0M
2022-06-29 2,233.40 2,234.48 2,197.86 2,217.40 0.0M
2022-06-28 2,333.37 2,339.60 2,245.58 2,251.95 0.0M
2022-06-27 2,360.34 2,364.35 2,316.44 2,331.53 0.0M
2022-06-24 2,356.07 2,379.56 2,320.72 2,361.38 0.0M
2022-06-23 2,262.48 2,335.48 2,251.82 2,330.41 0.0M
2022-06-22 2,204.57 2,284.11 2,203.96 2,247.10 0.0M
2022-06-21 2,243.97 2,295.22 2,243.97 2,246.63 0.0M
2022-06-17 2,131.70 2,219.71 2,131.70 2,200.12 0.0M
2022-06-16 2,142.36 2,155.97 2,094.78 2,113.24 0.0M
2022-06-15 2,157.18 2,231.24 2,150.70 2,206.52 0.0M
2022-06-14 2,148.21 2,155.83 2,114.97 2,136.83 0.0M
2022-06-13 2,190.65 2,206.66 2,117.16 2,132.70 0.0M
2022-06-10 2,328.49 2,337.38 2,264.22 2,276.92 0.0M
2022-06-09 2,431.42 2,441.52 2,375.61 2,375.61 0.0M
2022-06-08 2,431.72 2,483.21 2,430.49 2,452.08 0.0M
2022-06-07 2,360.27 2,434.32 2,358.18 2,433.07 0.0M
2022-06-06 2,448.04 2,459.04 2,367.63 2,384.16 0.0M
2022-06-03 2,388.68 2,430.73 2,375.54 2,397.28 0.0M
2022-06-02 2,336.73 2,431.61 2,328.60 2,424.79 0.0M
2022-06-01 2,365.91 2,395.46 2,307.73 2,328.51 0.0M
2022-05-31 2,397.29 2,403.94 2,328.17 2,351.11 0.0M
2022-05-27 2,315.54 2,390.48 2,312.36 2,390.41 0.0M
2022-05-26 2,235.43 2,313.25 2,233.43 2,301.82 0.0M
2022-05-25 2,187.89 2,254.88 2,187.87 2,244.52 0.0M
2022-05-24 2,248.16 2,248.17 2,176.46 2,195.00 0.0M
2022-05-23 2,305.38 2,313.58 2,263.06 2,298.73 0.0M
2022-05-20 2,335.21 2,338.94 2,225.17 2,300.49 0.0M
2022-05-19 2,251.41 2,335.81 2,246.54 2,299.32 0.0M
2022-05-18 2,293.98 2,335.78 2,237.23 2,250.74 0.0M
2022-05-17 2,316.26 2,336.95 2,273.31 2,334.71 0.0M
2022-05-16 2,295.15 2,335.69 2,259.24 2,262.08 0.0M
2022-05-13 2,203.80 2,317.80 2,203.80 2,307.87 0.0M
2022-05-12 2,067.28 2,186.52 2,053.84 2,147.92 0.0M
2022-05-11 2,170.35 2,217.08 2,094.61 2,098.71 0.0M
2022-05-10 2,252.28 2,273.82 2,134.36 2,192.60 0.0M
2022-05-09 2,318.76 2,330.96 2,181.98 2,192.94 0.0M
2022-05-06 2,452.82 2,452.82 2,350.30 2,371.79 0.0M
2022-05-05 2,595.39 2,598.35 2,445.37 2,473.93 0.0M
2022-05-04 2,569.43 2,638.56 2,493.77 2,635.49 0.0M
2022-05-03 2,576.11 2,615.31 2,548.81 2,568.55 0.0M
2022-05-02 2,513.70 2,584.81 2,506.86 2,584.08 0.0M
2022-04-29 2,578.28 2,631.15 2,516.58 2,519.72 0.0M
2022-04-28 2,569.50 2,590.77 2,477.46 2,576.39 0.0M
2022-04-27 2,554.06 2,601.23 2,529.51 2,532.96 0.0M
2022-04-26 2,636.45 2,640.76 2,542.10 2,542.10 0.0M
2022-04-25 2,578.40 2,657.81 2,576.74 2,657.72 0.0M
2022-04-22 2,656.37 2,679.12 2,600.53 2,607.15 0.0M
2022-04-21 2,802.22 2,817.49 2,651.84 2,659.58 0.0M
2022-04-20 2,827.92 2,833.74 2,771.25 2,777.59 0.0M
2022-04-19 2,733.71 2,822.50 2,719.67 2,810.93 0.0M
2022-04-18 2,786.58 2,787.18 2,712.79 2,730.27 0.0M
2022-04-14 2,857.57 2,863.70 2,796.95 2,796.95 0.0M
2022-04-13 2,796.60 2,869.49 2,785.32 2,863.23 0.0M
2022-04-12 2,841.81 2,889.25 2,783.35 2,793.36 0.0M
2022-04-11 2,815.49 2,845.74 2,789.79 2,802.40 0.0M
2022-04-08 2,891.93 2,894.82 2,844.90 2,848.03 0.0M
2022-04-07 2,918.75 2,954.05 2,858.45 2,907.85 0.0M
2022-04-06 2,952.45 2,957.42 2,882.14 2,925.40 0.0M
2022-04-05 3,083.85 3,086.18 2,989.95 2,997.57 0.0M
2022-04-04 3,036.30 3,087.56 3,029.75 3,085.92 0.0M
2022-04-01 2,978.34 3,040.90 2,976.08 3,017.41 0.0M
2022-03-31 2,989.45 3,005.67 2,960.11 2,961.03 0.0M
2022-03-30 3,030.71 3,070.42 2,972.22 2,983.44 0.0M
2022-03-29 2,977.73 3,061.09 2,976.61 3,053.26 0.0M
2022-03-28 2,925.18 2,958.24 2,873.07 2,936.92 0.0M
2022-03-25 2,984.05 2,984.23 2,893.52 2,916.42 0.0M
2022-03-24 2,953.24 2,987.63 2,900.86 2,987.34 0.0M
2022-03-23 2,945.26 3,019.18 2,921.25 2,935.11 0.0M
2022-03-22 2,913.73 2,992.71 2,912.00 2,977.48 0.0M
2022-03-21 2,941.85 2,960.69 2,887.06 2,910.65 0.0M
2022-03-18 2,870.42 2,958.80 2,870.42 2,956.32 0.0M
2022-03-17 2,755.55 2,875.85 2,747.04 2,875.85 0.0M
2022-03-16 2,671.91 2,778.24 2,669.75 2,777.05 0.0M
2022-03-15 2,562.97 2,611.78 2,548.82 2,609.68 0.0M
2022-03-14 2,652.19 2,667.01 2,532.47 2,545.07 0.0M
2022-03-11 2,806.95 2,808.17 2,669.05 2,671.23 0.0M
2022-03-10 2,763.35 2,789.63 2,728.96 2,783.80 0.0M
2022-03-09 2,758.69 2,819.88 2,752.03 2,813.72 0.0M
2022-03-08 2,685.61 2,758.88 2,645.69 2,695.37 0.0M
2022-03-07 2,789.11 2,813.07 2,687.25 2,687.25 0.0M
2022-03-04 2,849.30 2,879.16 2,770.70 2,784.08 0.0M
2022-03-03 2,983.05 2,984.31 2,851.54 2,866.86 0.0M
2022-03-02 2,972.08 2,989.15 2,917.25 2,980.17 0.0M
2022-03-01 2,992.53 3,024.68 2,945.45 2,961.65 0.0M
2022-02-28 2,945.87 3,021.72 2,945.87 2,996.94 0.0M
2022-02-25 2,900.84 2,951.96 2,857.95 2,951.74 0.0M
2022-02-24 2,633.70 2,904.26 2,633.70 2,901.87 0.0M
2022-02-23 2,856.69 2,858.65 2,743.92 2,745.38 0.0M
2022-02-22 2,862.51 2,916.35 2,825.75 2,837.73 0.0M
2022-02-18 2,959.22 2,977.04 2,886.09 2,898.27 0.0M
2022-02-17 3,044.77 3,056.30 2,954.77 2,963.70 0.0M
2022-02-16 3,069.62 3,092.52 3,029.67 3,085.28 0.0M
2022-02-15 3,052.69 3,118.29 3,047.71 3,111.15 0.0M
2022-02-14 3,026.02 3,064.58 2,983.72 2,993.54 0.0M
2022-02-11 3,132.09 3,153.39 3,009.45 3,030.79 0.0M
2022-02-10 3,103.61 3,230.21 3,100.68 3,125.82 0.0M
2022-02-09 3,133.43 3,176.22 3,111.73 3,175.47 0.0M
2022-02-08 2,989.30 3,057.86 2,974.72 3,053.59 0.0M
2022-02-07 2,985.20 3,068.51 2,984.58 3,006.94 0.0M
2022-02-04 2,915.08 3,000.29 2,888.87 2,985.50 0.0M
2022-02-03 2,924.17 2,979.21 2,899.51 2,904.09 0.0M
2022-02-02 3,103.70 3,103.70 2,990.48 3,008.58 0.0M
2022-02-01 3,044.58 3,088.94 2,983.76 3,087.03 0.0M
2022-01-31 2,848.89 3,023.47 2,848.89 3,023.47 0.0M
2022-01-28 2,753.48 2,831.58 2,687.60 2,831.25 0.0M
2022-01-27 2,876.77 2,882.92 2,742.03 2,747.25 0.0M
2022-01-26 2,945.12 2,979.08 2,814.86 2,834.71 0.0M
2022-01-25 2,883.50 2,928.41 2,834.75 2,872.46 0.0M
2022-01-24 2,794.65 2,940.10 2,718.27 2,937.24 0.0M
2022-01-21 2,942.66 2,973.95 2,879.61 2,880.08 0.0M
2022-01-20 3,053.97 3,125.69 2,982.45 2,985.89 0.0M
2022-01-19 3,078.15 3,107.91 3,015.90 3,017.17 0.0M
2022-01-18 3,123.08 3,154.26 3,052.39 3,053.96 0.0M
2022-01-14 3,148.53 3,182.30 3,100.17 3,181.67 0.0M
2022-01-13 3,322.61 3,322.69 3,176.98 3,179.57 0.0M
2022-01-12 3,406.34 3,421.85 3,310.21 3,310.25 0.0M
2022-01-11 3,304.40 3,392.78 3,292.51 3,376.01 0.0M
2022-01-10 3,274.78 3,312.72 3,189.20 3,311.40 0.0M
2022-01-07 3,361.33 3,428.61 3,312.05 3,317.94 0.0M
2022-01-06 3,370.92 3,404.38 3,288.01 3,359.97 0.0M
2022-01-05 3,560.36 3,568.69 3,381.93 3,382.01 0.0M
2022-01-04 3,711.04 3,715.35 3,539.26 3,591.66 0.0M
2022-01-03 3,703.79 3,710.58 3,634.89 3,706.91 0.0M