Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne NDAQ.US
98.67+0.65(+0.66%)(czas lokalny: 24.12.2025 13:00)Nasdaq, Inc.
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.12.2025 | 97.87 | 99.15 | 97.71 | 98.67 | 975 265 | 0 |
| 23.12.2025 | 97.47 | 98.28 | 97.38 | 98.03 | 168 908 | 0 |
| 22.12.2025 | 95.62 | 97.70 | 95.34 | 97.47 | 163 505 | 0 |
| 19.12.2025 | 94.26 | 95.91 | 94.26 | 95.34 | 300 113 | 0 |
| 18.12.2025 | 94.09 | 95.84 | 94.01 | 94.70 | 405 580 | 0 |
| 17.12.2025 | 93.06 | 94.61 | 92.93 | 93.73 | 128 687 | 0 |
| 16.12.2025 | 92.89 | 93.65 | 92.38 | 92.95 | 104 707 | 0 |
| 15.12.2025 | 93.58 | 93.62 | 92.22 | 92.91 | 126 249 | 0 |
| 12.12.2025 | 93.78 | 94.35 | 93.03 | 93.57 | 189 001 | 0 |
| 11.12.2025 | 92.26 | 94.36 | 92.21 | 93.88 | 327 607 | 0 |
| 10.12.2025 | 90.96 | 92.20 | 90.32 | 91.91 | 148 401 | 0 |
| 09.12.2025 | 89.80 | 91.04 | 89.44 | 90.75 | 250 957 | 0 |
| 08.12.2025 | 90.17 | 90.17 | 89.18 | 89.83 | 240 268 | 0 |
| 05.12.2025 | 89.84 | 90.54 | 89.84 | 90.19 | 221 967 | 0 |
| 04.12.2025 | 88.25 | 90.39 | 88.25 | 90.30 | 196 285 | 0 |
| 03.12.2025 | 88.29 | 88.87 | 87.79 | 88.31 | 146 787 | 0 |
| 02.12.2025 | 89.77 | 89.77 | 88.15 | 88.50 | 159 068 | 0 |
| 01.12.2025 | 90.50 | 90.63 | 89.28 | 89.35 | 103 187 | 0 |
| 28.11.2025 | 90.52 | 91.26 | 90.07 | 90.92 | 51 204 | 0 |
| 26.11.2025 | 89.20 | 90.48 | 89.12 | 90.00 | 86 756 | 0 |
| 25.11.2025 | 88.66 | 89.62 | 88.28 | 89.14 | 97 501 | 0 |
| 24.11.2025 | 87.56 | 89.08 | 87.56 | 88.41 | 144 741 | 0 |
| 21.11.2025 | 87.65 | 88.19 | 86.81 | 87.65 | 97 469 | 0 |
| 20.11.2025 | 88.06 | 89.46 | 86.73 | 87.01 | 164 262 | 0 |
| 19.11.2025 | 85.26 | 86.51 | 85.26 | 86.03 | 291 290 | 0 |
| 18.11.2025 | 85.40 | 85.92 | 84.77 | 85.58 | 394 565 | 0 |
| 17.11.2025 | 86.99 | 87.24 | 85.28 | 85.69 | 260 960 | 0 |
| 14.11.2025 | 87.27 | 87.60 | 86.18 | 87.06 | 336 738 | 0 |
| 13.11.2025 | 88.38 | 88.57 | 87.34 | 87.43 | 432 303 | 0 |
| 12.11.2025 | 88.09 | 89.18 | 87.75 | 88.75 | 232 383 | 0 |
| 11.11.2025 | 87.89 | 88.22 | 87.69 | 87.78 | 274 716 | 0 |
| 10.11.2025 | 87.14 | 88.29 | 86.84 | 87.84 | 332 457 | 0 |
| 07.11.2025 | 86.24 | 87.68 | 86.10 | 87.24 | 325 929 | 0 |
| 06.11.2025 | 85.11 | 86.59 | 85.02 | 86.20 | 443 523 | 0 |
| 05.11.2025 | 85.77 | 86.27 | 85.39 | 85.56 | 256 089 | 0 |
| 04.11.2025 | 86.16 | 86.52 | 85.55 | 85.88 | 212 856 | 0 |
| 03.11.2025 | 85.44 | 86.64 | 85.05 | 86.38 | 523 191 | 0 |
| 31.10.2025 | 85.53 | 86.39 | 85.36 | 85.49 | 358 224 | 0 |
| 30.10.2025 | 85.58 | 86.32 | 85.47 | 85.66 | 198 042 | 0 |
| 29.10.2025 | 87.09 | 87.45 | 85.16 | 85.41 | 304 665 | 0 |
| 28.10.2025 | 88.67 | 89.30 | 87.91 | 87.95 | 185 538 | 0 |
| 27.10.2025 | 88.85 | 89.13 | 88.14 | 88.76 | 175 686 | 0 |
| 24.10.2025 | 89.33 | 89.58 | 88.24 | 88.44 | 162 336 | 0 |
| 23.10.2025 | 88.00 | 89.07 | 87.65 | 88.80 | 141 833 | 0 |
| 22.10.2025 | 90.17 | 90.17 | 87.33 | 87.45 | 243 548 | 0 |
| 21.10.2025 | 90.50 | 92.89 | 90.15 | 90.30 | 300 047 | 0 |
| 20.10.2025 | 89.25 | 89.80 | 88.78 | 88.92 | 206 714 | 0 |
| 17.10.2025 | 87.86 | 88.83 | 87.42 | 88.56 | 207 506 | 0 |
| 16.10.2025 | 89.78 | 89.98 | 87.47 | 87.92 | 248 232 | 0 |
| 15.10.2025 | 90.11 | 90.65 | 89.04 | 89.64 | 251 094 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
