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
2023-12-29 2,204.98 2,211.00 2,170.65 2,170.65 0.0M
2023-12-28 2,207.98 2,227.05 2,203.80 2,211.28 0.0M
2023-12-27 2,214.66 2,219.63 2,202.60 2,214.15 0.0M
2023-12-26 2,175.94 2,211.74 2,174.95 2,206.49 0.0M
2023-12-22 2,149.09 2,164.75 2,142.18 2,156.58 0.0M
2023-12-21 2,104.17 2,120.08 2,092.69 2,119.97 0.0M
2023-12-20 2,125.56 2,142.32 2,071.96 2,073.47 0.0M
2023-12-19 2,106.96 2,136.32 2,105.17 2,135.48 0.0M
2023-12-18 2,094.41 2,107.12 2,080.35 2,090.98 0.0M
2023-12-15 2,136.50 2,136.89 2,098.73 2,115.09 0.0M
2023-12-14 2,111.10 2,134.27 2,097.14 2,120.46 0.0M
2023-12-13 1,985.58 2,066.68 1,979.73 2,066.68 0.0M
2023-12-12 1,983.38 1,991.76 1,963.65 1,986.72 0.0M
2023-12-11 1,989.72 1,992.18 1,977.90 1,984.24 0.0M
2023-12-08 1,976.63 2,003.72 1,973.08 1,990.94 0.0M
2023-12-07 1,981.76 1,988.40 1,971.56 1,984.70 0.0M
2023-12-06 2,002.79 2,021.52 1,981.67 1,982.05 0.0M
2023-12-05 1,995.60 2,008.05 1,990.80 2,000.02 0.0M
2023-12-04 1,995.69 2,010.20 1,981.68 2,007.14 0.0M
2023-12-01 1,938.74 1,999.44 1,924.30 1,998.68 0.0M
2023-11-30 1,961.91 1,964.10 1,935.39 1,940.65 0.0M
2023-11-29 1,940.61 1,967.03 1,938.02 1,941.15 0.0M
2023-11-28 1,921.92 1,931.64 1,908.00 1,919.73 0.0M
2023-11-27 1,917.74 1,931.27 1,908.54 1,924.64 0.0M
2023-11-24 1,910.69 1,932.59 1,910.08 1,926.41 0.0M
2023-11-22 1,914.94 1,922.28 1,901.82 1,912.58 0.0M
2023-11-21 1,911.62 1,911.76 1,896.27 1,897.03 0.0M
2023-11-20 1,893.72 1,926.70 1,892.36 1,918.03 0.0M
2023-11-17 1,866.06 1,888.02 1,863.07 1,886.46 0.0M
2023-11-16 1,879.91 1,881.96 1,841.84 1,854.66 0.0M
2023-11-15 1,890.74 1,927.31 1,885.68 1,886.01 0.0M
2023-11-14 1,839.82 1,883.25 1,837.53 1,882.94 0.0M
2023-11-13 1,767.50 1,784.43 1,750.43 1,782.28 0.0M
2023-11-10 1,755.74 1,779.18 1,742.47 1,775.28 0.0M
2023-11-09 1,860.37 1,860.45 1,789.39 1,791.14 0.0M
2023-11-08 1,870.39 1,870.41 1,839.35 1,847.17 0.0M
2023-11-07 1,859.28 1,886.87 1,855.67 1,875.08 0.0M
2023-11-06 1,892.00 1,892.07 1,838.48 1,844.25 0.0M
2023-11-03 1,834.57 1,884.17 1,834.57 1,875.89 0.0M
2023-11-02 1,804.30 1,814.55 1,793.26 1,806.56 0.0M
2023-11-01 1,765.40 1,765.75 1,739.84 1,763.98 0.0M
2023-10-31 1,734.74 1,762.97 1,731.30 1,762.97 0.0M
2023-10-30 1,738.27 1,745.97 1,716.27 1,732.08 0.0M
2023-10-27 1,750.02 1,750.03 1,716.18 1,719.79 0.0M
2023-10-26 1,753.94 1,765.76 1,736.15 1,742.38 0.0M
2023-10-25 1,795.74 1,795.87 1,755.46 1,755.86 0.0M
2023-10-24 1,799.41 1,824.56 1,799.41 1,813.74 0.0M
2023-10-23 1,786.41 1,803.28 1,769.42 1,776.81 0.0M
2023-10-20 1,827.04 1,833.26 1,799.92 1,801.36 0.0M
2023-10-19 1,873.51 1,875.96 1,838.71 1,840.55 0.0M
2023-10-18 1,906.86 1,910.25 1,868.15 1,871.34 0.0M
2023-10-17 1,895.43 1,944.74 1,895.43 1,921.93 0.0M
2023-10-16 1,875.34 1,912.81 1,866.64 1,907.19 0.0M
2023-10-13 1,903.80 1,903.80 1,870.85 1,875.84 0.0M
2023-10-12 1,948.27 1,948.28 1,894.75 1,900.07 0.0M
2023-10-11 1,979.18 1,987.69 1,938.02 1,948.56 0.0M
2023-10-10 1,935.28 1,978.34 1,934.99 1,964.99 0.0M
2023-10-09 1,916.83 1,938.49 1,912.18 1,933.91 0.0M
2023-10-06 1,880.82 1,942.44 1,880.78 1,936.54 0.0M
2023-10-05 1,893.27 1,903.83 1,872.44 1,899.44 0.0M
2023-10-04 1,895.88 1,902.16 1,876.12 1,898.49 0.0M
2023-10-03 1,909.21 1,914.40 1,881.21 1,888.93 0.0M
2023-10-02 1,954.21 1,959.26 1,916.56 1,924.64 0.0M
2023-09-29 1,986.90 1,995.78 1,956.24 1,960.95 0.0M
2023-09-28 1,956.73 1,973.79 1,938.79 1,965.97 0.0M
2023-09-27 1,947.25 1,964.06 1,942.23 1,955.32 0.0M
2023-09-26 1,935.81 1,953.77 1,933.77 1,934.11 0.0M
2023-09-25 1,936.03 1,948.78 1,931.97 1,938.97 0.0M
2023-09-22 1,976.29 1,978.74 1,953.30 1,953.30 0.0M
2023-09-21 1,979.24 1,983.16 1,959.20 1,961.05 0.0M
2023-09-20 2,034.30 2,045.36 2,005.19 2,005.19 0.0M
2023-09-19 2,037.38 2,044.13 2,025.28 2,031.88 0.0M
2023-09-18 2,062.57 2,065.38 2,038.32 2,038.64 0.0M
2023-09-15 2,089.58 2,090.75 2,061.31 2,070.68 0.0M
2023-09-14 2,092.02 2,098.98 2,074.95 2,091.70 0.0M
2023-09-13 2,105.58 2,112.59 2,080.06 2,080.06 0.0M
2023-09-12 2,106.57 2,125.47 2,104.24 2,104.30 0.0M
2023-09-11 2,115.28 2,124.83 2,112.67 2,118.34 0.0M
2023-09-08 2,108.97 2,118.29 2,097.34 2,100.64 0.0M
2023-09-07 2,109.21 2,112.81 2,091.60 2,108.38 0.0M
2023-09-06 2,143.32 2,149.59 2,118.70 2,133.25 0.0M
2023-09-05 2,150.16 2,157.89 2,141.59 2,141.74 0.0M
2023-09-01 2,161.17 2,173.62 2,156.35 2,162.05 0.0M
2023-08-31 2,147.44 2,156.10 2,137.37 2,137.89 0.0M
2023-08-30 2,123.59 2,146.57 2,118.91 2,141.02 0.0M
2023-08-29 2,087.00 2,130.54 2,083.71 2,125.88 0.0M
2023-08-28 2,088.34 2,097.36 2,083.04 2,088.58 0.0M
2023-08-25 2,062.57 2,082.83 2,046.01 2,075.96 0.0M
2023-08-24 2,114.81 2,114.81 2,060.50 2,061.38 0.0M
2023-08-23 2,093.80 2,123.42 2,092.75 2,115.48 0.0M
2023-08-22 2,094.31 2,097.80 2,073.78 2,087.30 0.0M
2023-08-21 2,066.58 2,087.93 2,065.05 2,080.67 0.0M
2023-08-18 2,029.11 2,069.19 2,027.92 2,063.82 0.0M
2023-08-17 2,086.73 2,087.53 2,053.31 2,054.64 0.0M
2023-08-16 2,112.06 2,118.34 2,086.71 2,087.07 0.0M
2023-08-15 2,139.42 2,139.53 2,118.85 2,122.37 0.0M
2023-08-14 2,125.54 2,148.72 2,118.06 2,148.13 0.0M
2023-08-11 2,139.05 2,149.66 2,135.60 2,141.64 0.0M
2023-08-10 2,167.20 2,190.13 2,148.05 2,154.95 0.0M
2023-08-09 2,194.29 2,194.36 2,165.13 2,166.22 0.0M
2023-08-08 2,178.80 2,193.70 2,175.08 2,188.00 0.0M
2023-08-07 2,246.71 2,246.71 2,198.21 2,207.68 0.0M
2023-08-04 2,267.79 2,273.32 2,245.69 2,248.00 0.0M
2023-08-03 2,247.60 2,271.05 2,245.82 2,254.47 0.0M
2023-08-02 2,292.59 2,295.00 2,254.72 2,267.04 0.0M
2023-08-01 2,330.72 2,332.57 2,315.56 2,329.05 0.0M
2023-07-31 2,320.26 2,347.23 2,315.57 2,345.58 0.0M
2023-07-28 2,278.45 2,318.32 2,277.08 2,313.94 0.0M
2023-07-27 2,308.15 2,309.24 2,244.94 2,252.53 0.0M
2023-07-26 2,257.72 2,286.75 2,257.58 2,279.04 0.0M
2023-07-25 2,278.71 2,291.43 2,273.46 2,273.83 0.0M
2023-07-24 2,295.54 2,299.70 2,271.47 2,274.34 0.0M
2023-07-21 2,308.22 2,313.82 2,288.42 2,292.74 0.0M
2023-07-20 2,322.40 2,323.94 2,287.49 2,289.80 0.0M
2023-07-19 2,343.47 2,359.73 2,330.03 2,340.01 0.0M
2023-07-18 2,342.16 2,342.83 2,326.10 2,335.87 0.0M
2023-07-17 2,296.91 2,343.98 2,288.39 2,335.76 0.0M
2023-07-14 2,318.33 2,325.08 2,288.26 2,294.60 0.0M
2023-07-13 2,299.64 2,321.01 2,299.27 2,311.84 0.0M
2023-07-12 2,285.75 2,286.84 2,264.06 2,278.95 0.0M
2023-07-11 2,235.51 2,254.26 2,223.80 2,250.49 0.0M
2023-07-10 2,173.00 2,229.54 2,172.78 2,229.27 0.0M
2023-07-07 2,164.02 2,191.25 2,161.93 2,178.42 0.0M
2023-07-06 2,171.78 2,172.40 2,136.38 2,157.53 0.0M
2023-07-05 2,211.21 2,213.26 2,192.46 2,200.59 0.0M
2023-07-03 2,217.56 2,228.14 2,208.13 2,217.34 0.0M
2023-06-30 2,218.50 2,228.16 2,213.15 2,215.72 0.0M
2023-06-29 2,202.19 2,220.31 2,191.88 2,197.53 0.0M
2023-06-28 2,171.90 2,208.79 2,167.69 2,202.44 0.0M
2023-06-27 2,172.96 2,183.51 2,153.35 2,176.37 0.0M
2023-06-26 2,188.01 2,204.18 2,160.02 2,163.01 0.0M
2023-06-23 2,192.99 2,204.14 2,188.56 2,193.93 0.0M
2023-06-22 2,213.04 2,235.91 2,195.12 2,220.94 0.0M
2023-06-21 2,233.30 2,238.83 2,205.58 2,224.70 0.0M
2023-06-20 2,239.83 2,246.42 2,216.01 2,241.47 0.0M
2023-06-16 2,283.78 2,283.78 2,235.06 2,246.94 0.0M
2023-06-15 2,239.79 2,273.03 2,237.83 2,268.11 0.0M
2023-06-14 2,278.64 2,281.09 2,237.20 2,250.33 0.0M
2023-06-13 2,259.96 2,282.82 2,258.40 2,278.93 0.0M
2023-06-12 2,232.80 2,253.37 2,221.31 2,244.31 0.0M
2023-06-09 2,250.68 2,258.23 2,226.36 2,226.47 0.0M
2023-06-08 2,232.23 2,243.47 2,223.51 2,241.62 0.0M
2023-06-07 2,252.76 2,271.28 2,234.38 2,236.61 0.0M
2023-06-06 2,201.83 2,255.89 2,200.94 2,245.26 0.0M
2023-06-05 2,202.51 2,222.29 2,198.84 2,211.07 0.0M
2023-06-02 2,200.24 2,215.24 2,181.45 2,207.72 0.0M
2023-06-01 2,099.07 2,142.63 2,090.71 2,136.12 0.0M
2023-05-31 2,095.10 2,108.02 2,078.29 2,104.38 0.0M
2023-05-30 2,110.20 2,122.91 2,085.80 2,096.64 0.0M
2023-05-26 2,074.27 2,097.64 2,070.33 2,090.37 0.0M
2023-05-25 2,112.12 2,113.81 2,068.23 2,076.27 0.0M
2023-05-24 2,101.73 2,108.10 2,087.28 2,103.65 0.0M
2023-05-23 2,132.79 2,167.36 2,119.04 2,119.73 0.0M
2023-05-22 2,097.90 2,143.76 2,097.55 2,139.64 0.0M
2023-05-19 2,104.36 2,105.59 2,084.54 2,090.14 0.0M
2023-05-18 2,085.95 2,096.05 2,070.47 2,092.98 0.0M
2023-05-17 2,064.20 2,088.95 2,044.24 2,088.61 0.0M
2023-05-16 2,071.11 2,071.90 2,055.34 2,055.43 0.0M
2023-05-15 2,060.18 2,098.01 2,056.39 2,091.64 0.0M
2023-05-12 2,073.45 2,082.01 2,045.34 2,056.40 0.0M
2023-05-11 2,082.80 2,083.69 2,049.24 2,065.04 0.0M
2023-05-10 2,084.57 2,090.98 2,070.69 2,083.71 0.0M
2023-05-09 2,054.43 2,072.14 2,047.90 2,065.97 0.0M
2023-05-08 2,057.70 2,062.75 2,037.95 2,062.60 0.0M
2023-05-05 2,025.47 2,053.46 2,025.35 2,050.13 0.0M
2023-05-04 2,005.07 2,013.22 1,995.66 2,005.66 0.0M
2023-05-03 1,990.12 2,031.57 1,989.87 2,005.59 0.0M
2023-05-02 2,025.80 2,026.52 1,981.84 1,982.13 0.0M
2023-05-01 2,033.57 2,050.45 2,029.98 2,036.22 0.0M
2023-04-28 2,012.41 2,040.62 1,998.55 2,036.52 0.0M
2023-04-27 2,018.03 2,027.45 2,005.43 2,018.64 0.0M
2023-04-26 2,019.68 2,024.50 1,996.83 2,002.64 0.0M
2023-04-25 2,078.36 2,082.80 2,041.88 2,041.95 0.0M
2023-04-24 2,107.95 2,107.95 2,079.72 2,092.61 0.0M
2023-04-21 2,095.93 2,116.34 2,089.26 2,111.03 0.0M
2023-04-20 2,089.20 2,108.18 2,089.07 2,097.59 0.0M
2023-04-19 2,099.93 2,117.19 2,093.73 2,110.92 0.0M
2023-04-18 2,128.46 2,128.91 2,100.93 2,113.54 0.0M
2023-04-17 2,080.81 2,117.71 2,078.82 2,115.26 0.0M
2023-04-14 2,082.86 2,091.97 2,048.31 2,064.72 0.0M
2023-04-13 2,056.25 2,098.92 2,054.48 2,088.52 0.0M
2023-04-12 2,081.71 2,087.22 2,037.01 2,038.20 0.0M
2023-04-11 2,041.30 2,065.14 2,038.47 2,057.13 0.0M
2023-04-10 2,014.90 2,038.11 2,005.81 2,037.98 0.0M
2023-04-06 2,001.54 2,027.52 1,989.80 2,027.52 0.0M
2023-04-05 2,034.16 2,037.49 1,995.11 2,006.46 0.0M
2023-04-04 2,075.66 2,076.88 2,037.43 2,047.67 0.0M
2023-04-03 2,075.34 2,081.68 2,051.71 2,071.45 0.0M
2023-03-31 2,045.71 2,082.03 2,045.71 2,077.91 0.0M
2023-03-30 2,059.68 2,066.04 2,025.75 2,033.85 0.0M
2023-03-29 2,017.48 2,040.82 2,012.47 2,039.99 0.0M
2023-03-28 2,017.04 2,019.42 1,997.84 1,999.70 0.0M
2023-03-27 2,032.82 2,039.05 2,010.40 2,021.17 0.0M
2023-03-24 2,007.03 2,018.73 1,989.34 2,018.70 0.0M
2023-03-23 2,027.90 2,061.48 1,998.75 2,019.53 0.0M
2023-03-22 2,060.54 2,064.41 2,003.34 2,004.20 0.0M
2023-03-21 2,031.15 2,058.64 2,028.20 2,051.78 0.0M
2023-03-20 2,019.96 2,026.83 1,998.97 2,010.51 0.0M
2023-03-17 2,046.30 2,047.36 2,000.41 2,014.94 0.0M
2023-03-16 2,016.40 2,064.35 2,001.87 2,057.54 0.0M
2023-03-15 2,017.93 2,032.78 2,005.46 2,031.74 0.0M
2023-03-14 2,061.51 2,073.25 2,038.00 2,053.95 0.0M
2023-03-13 1,983.07 2,040.08 1,969.94 2,017.86 0.0M
2023-03-10 2,077.57 2,078.12 1,987.97 2,009.37 0.0M
2023-03-09 2,142.11 2,157.67 2,084.10 2,087.44 0.0M
2023-03-08 2,157.25 2,162.44 2,140.39 2,154.89 0.0M
2023-03-07 2,167.79 2,183.00 2,159.10 2,160.15 0.0M
2023-03-06 2,194.16 2,198.20 2,166.40 2,174.48 0.0M
2023-03-03 2,157.20 2,194.14 2,153.81 2,188.80 0.0M
2023-03-02 2,131.88 2,150.85 2,122.74 2,149.42 0.0M
2023-03-01 2,157.37 2,168.75 2,147.21 2,153.92 0.0M
2023-02-28 2,131.07 2,157.76 2,131.06 2,144.25 0.0M
2023-02-27 2,142.03 2,154.89 2,131.65 2,134.04 0.0M
2023-02-24 2,122.76 2,134.55 2,114.21 2,120.79 0.0M
2023-02-23 2,212.17 2,213.66 2,142.48 2,159.92 0.0M
2023-02-22 2,148.92 2,211.11 2,148.84 2,181.44 0.0M
2023-02-21 2,192.63 2,202.63 2,144.43 2,144.60 0.0M
2023-02-17 2,209.68 2,219.96 2,194.96 2,219.59 0.0M
2023-02-16 2,221.29 2,244.00 2,211.91 2,217.87 0.0M
2023-02-15 2,196.66 2,256.67 2,193.72 2,256.64 0.0M
2023-02-14 2,150.60 2,192.45 2,145.67 2,179.61 0.0M
2023-02-13 2,157.20 2,184.34 2,144.09 2,171.35 0.0M
2023-02-10 2,158.27 2,169.69 2,145.19 2,154.04 0.0M
2023-02-09 2,235.06 2,240.70 2,168.77 2,174.26 0.0M
2023-02-08 2,261.98 2,261.98 2,209.89 2,211.96 0.0M
2023-02-07 2,236.14 2,258.28 2,209.35 2,254.18 0.0M
2023-02-06 2,246.32 2,268.01 2,232.36 2,237.75 0.0M
2023-02-03 2,256.22 2,297.66 2,253.11 2,260.52 0.0M
2023-02-02 2,290.21 2,319.88 2,278.56 2,305.85 0.0M
2023-02-01 2,218.30 2,267.90 2,196.26 2,252.12 0.0M
2023-01-31 2,163.77 2,208.60 2,163.77 2,208.60 0.0M
2023-01-30 2,186.08 2,196.24 2,159.17 2,159.92 0.0M
2023-01-27 2,166.11 2,215.49 2,165.94 2,207.57 0.0M
2023-01-26 2,195.16 2,197.99 2,155.33 2,175.82 0.0M
2023-01-25 2,137.04 2,168.54 2,116.32 2,168.54 0.0M
2023-01-24 2,159.31 2,177.71 2,152.94 2,171.94 0.0M
2023-01-23 2,146.88 2,181.13 2,137.40 2,174.49 0.0M
2023-01-20 2,120.83 2,140.17 2,105.08 2,140.17 0.0M
2023-01-19 2,129.07 2,136.90 2,098.24 2,100.02 0.0M
2023-01-18 2,193.64 2,212.35 2,147.52 2,147.68 0.0M
2023-01-17 2,169.87 2,184.14 2,152.28 2,175.40 0.0M
2023-01-13 2,123.53 2,169.52 2,123.08 2,169.34 0.0M
2023-01-12 2,110.69 2,142.04 2,076.76 2,141.69 0.0M
2023-01-11 2,080.14 2,105.97 2,069.46 2,105.61 0.0M
2023-01-10 2,036.82 2,074.34 2,036.75 2,074.34 0.0M
2023-01-09 2,059.49 2,070.09 2,036.69 2,039.53 0.0M
2023-01-06 2,020.88 2,039.75 1,990.16 2,031.23 0.0M
2023-01-05 2,035.61 2,036.70 2,015.32 2,017.69 0.0M
2023-01-04 2,030.99 2,050.60 2,015.34 2,044.63 0.0M
2023-01-03 2,068.66 2,072.32 2,003.86 2,015.99 0.0M