99,390$
-0,70%
Echtzeit-Aktienkurs Nelnet
Bid:
Ask:
Aktienkurse zur Nelnet Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
11.06.2024 | 99,39 | 99,96 | 98,99 | 99,26 | -0,83% | 64.867,00 |
10.06.2024 | 99,89 | 100,31 | 99,46 | 100,09 | -0,60% | 61.959,00 |
07.06.2024 | 101,03 | 101,32 | 100,04 | 100,69 | -1,16% | 64.120,00 |
06.06.2024 | 101,73 | 102,06 | 101,04 | 101,87 | -0,39% | 58.084,00 |
05.06.2024 | 102,26 | 102,62 | 100,66 | 102,27 | 0,62% | 57.384,00 |
04.06.2024 | 103,00 | 103,26 | 101,29 | 101,64 | -1,32% | 86.529,00 |
03.06.2024 | 104,70 | 104,70 | 100,93 | 103,00 | -0,64% | 91.481,00 |
31.05.2024 | 104,00 | 104,20 | 102,92 | 103,66 | -0,55% | 109.477,00 |
30.05.2024 | 104,17 | 105,03 | 103,34 | 104,23 | 0,46% | 52.266,00 |
29.05.2024 | 104,15 | 104,88 | 103,58 | 103,75 | -1,42% | 66.324,00 |
28.05.2024 | 105,75 | 106,04 | 104,84 | 105,24 | -0,42% | 76.435,00 |
24.05.2024 | 106,67 | 107,14 | 105,37 | 105,68 | -0,43% | 43.602,00 |
23.05.2024 | 107,61 | 107,61 | 105,79 | 106,14 | -1,64% | 64.626,00 |
22.05.2024 | 107,94 | 108,32 | 106,36 | 107,91 | -0,11% | 65.037,00 |
21.05.2024 | 107,62 | 108,24 | 107,49 | 108,03 | 0,05% | 44.091,00 |
20.05.2024 | 110,05 | 110,37 | 107,37 | 107,98 | -2,04% | 91.927,00 |
17.05.2024 | 110,08 | 110,41 | 109,75 | 110,23 | 0,63% | 55.435,00 |
16.05.2024 | 110,54 | 110,68 | 108,81 | 109,54 | -1,01% | 47.657,00 |
15.05.2024 | 110,01 | 110,70 | 109,28 | 110,66 | 0,44% | 113.739,00 |
14.05.2024 | 104,90 | 110,28 | 104,85 | 110,18 | 6,70% | 154.527,00 |
13.05.2024 | 109,16 | 109,16 | 102,30 | 103,26 | -5,43% | 121.873,00 |
10.05.2024 | 103,00 | 109,76 | 100,97 | 109,19 | 10,80% | 183.999,00 |
09.05.2024 | 96,84 | 98,83 | 96,13 | 98,55 | 1,87% | 87.420,00 |
08.05.2024 | 95,70 | 96,82 | 95,60 | 96,74 | 0,44% | 67.560,00 |
07.05.2024 | 97,51 | 97,89 | 96,32 | 96,32 | -1,25% | 70.952,00 |
06.05.2024 | 97,02 | 97,72 | 97,02 | 97,54 | 1,00% | 55.299,00 |
03.05.2024 | 96,56 | 96,80 | 95,95 | 96,57 | 0,70% | 58.769,00 |
02.05.2024 | 95,00 | 95,96 | 95,00 | 95,90 | 1,35% | 67.527,00 |
01.05.2024 | 94,62 | 95,26 | 94,52 | 94,62 | 0,47% | 69.069,00 |
30.04.2024 | 94,09 | 94,92 | 93,69 | 94,18 | -0,21% | 76.802,00 |
29.04.2024 | 95,18 | 95,27 | 94,37 | 94,38 | -0,46% | 66.831,00 |
26.04.2024 | 94,20 | 95,11 | 94,17 | 94,82 | 0,71% | 73.620,00 |
25.04.2024 | 94,69 | 94,69 | 93,59 | 94,15 | -0,83% | 107.930,00 |
24.04.2024 | 94,20 | 95,34 | 94,20 | 94,94 | 0,06% | 70.941,00 |
23.04.2024 | 94,37 | 95,30 | 94,37 | 94,88 | 0,38% | 66.432,00 |
22.04.2024 | 95,72 | 95,72 | 94,52 | 94,52 | -0,84% | 101.096,00 |
19.04.2024 | 94,37 | 95,40 | 94,37 | 95,32 | 0,96% | 91.411,00 |
18.04.2024 | 94,20 | 95,18 | 94,20 | 94,41 | 0,44% | 96.791,00 |
17.04.2024 | 93,59 | 94,56 | 93,59 | 94,00 | 0,89% | 81.739,00 |
16.04.2024 | 93,32 | 94,08 | 92,79 | 93,17 | -0,72% | 68.643,00 |
15.04.2024 | 94,76 | 95,26 | 93,61 | 93,85 | -0,74% | 75.196,00 |
12.04.2024 | 93,75 | 95,00 | 93,67 | 94,55 | 0,19% | 95.278,00 |
11.04.2024 | 93,22 | 94,56 | 92,34 | 94,37 | 1,22% | 85.148,00 |
10.04.2024 | 94,05 | 94,11 | 92,24 | 93,23 | -2,15% | 93.886,00 |
09.04.2024 | 94,70 | 95,28 | 94,55 | 95,28 | 1,00% | 67.567,00 |
08.04.2024 | 93,91 | 95,12 | 93,91 | 94,34 | 0,74% | 72.915,00 |
05.04.2024 | 93,60 | 94,30 | 92,82 | 93,65 | -0,01% | 113.705,00 |
04.04.2024 | 95,09 | 95,29 | 93,60 | 93,66 | -1,00% | 90.743,00 |
03.04.2024 | 93,44 | 94,93 | 93,44 | 94,61 | 1,17% | 81.057,00 |
02.04.2024 | 93,12 | 93,95 | 92,56 | 93,52 | -0,05% | 81.643,00 |
01.04.2024 | 94,98 | 94,98 | 93,03 | 93,57 | -1,14% | 103.504,00 |
28.03.2024 | 93,30 | 94,71 | 93,30 | 94,65 | 1,41% | 180.135,00 |
27.03.2024 | 92,99 | 93,77 | 92,85 | 93,33 | 0,81% | 89.656,00 |
26.03.2024 | 92,77 | 92,77 | 91,67 | 92,58 | 0,37% | 96.796,00 |
25.03.2024 | 91,06 | 92,61 | 91,06 | 92,24 | 1,30% | 95.116,00 |
22.03.2024 | 90,80 | 91,87 | 90,68 | 91,06 | 0,61% | 90.851,00 |
21.03.2024 | 90,67 | 91,79 | 90,08 | 90,51 | -0,10% | 95.857,00 |
20.03.2024 | 88,53 | 90,73 | 88,53 | 90,60 | 1,88% | 107.694,00 |
19.03.2024 | 87,48 | 89,23 | 87,48 | 88,93 | 1,79% | 96.960,00 |
18.03.2024 | 87,44 | 88,52 | 87,02 | 87,37 | -0,60% | 109.059,00 |
15.03.2024 | 87,10 | 88,78 | 87,10 | 87,90 | 0,33% | 156.637,00 |
14.03.2024 | 88,52 | 88,52 | 87,25 | 87,61 | -1,31% | 106.090,00 |
13.03.2024 | 87,88 | 89,30 | 87,88 | 88,77 | 0,51% | 97.825,00 |
12.03.2024 | 88,15 | 89,02 | 87,80 | 88,32 | -0,05% | 90.930,00 |
11.03.2024 | 88,07 | 88,75 | 88,07 | 88,36 | -0,30% | 97.712,00 |
08.03.2024 | 88,24 | 89,59 | 87,84 | 88,63 | 0,97% | 94.008,00 |
07.03.2024 | 87,15 | 88,62 | 87,13 | 87,78 | 1,27% | 91.508,00 |
06.03.2024 | 87,63 | 87,84 | 86,64 | 86,68 | -0,37% | 97.477,00 |
05.03.2024 | 86,28 | 88,42 | 86,28 | 87,00 | 0,25% | 130.946,00 |
04.03.2024 | 85,50 | 87,18 | 85,50 | 86,78 | 1,50% | 114.535,00 |
01.03.2024 | 85,66 | 86,34 | 85,50 | 85,50 | -0,43% | 82.848,00 |
29.02.2024 | 85,25 | 86,67 | 84,83 | 85,87 | 1,07% | 103.919,00 |
28.02.2024 | 86,28 | 88,13 | 83,75 | 84,96 | -4,25% | 249.174,00 |
27.02.2024 | 88,25 | 88,98 | 87,47 | 88,73 | 0,56% | 81.305,00 |
26.02.2024 | 89,09 | 89,70 | 88,22 | 88,24 | -1,35% | 69.849,00 |
23.02.2024 | 89,98 | 90,49 | 89,38 | 89,45 | -0,27% | 48.171,00 |
22.02.2024 | 88,74 | 89,73 | 88,45 | 89,69 | 0,70% | 68.409,00 |
21.02.2024 | 88,83 | 89,22 | 88,66 | 89,07 | 0,10% | 57.341,00 |
20.02.2024 | 89,02 | 90,52 | 88,98 | 88,98 | -1,00% | 67.787,00 |
16.02.2024 | 92,00 | 92,00 | 89,83 | 89,88 | -2,16% | 78.791,00 |
15.02.2024 | 91,05 | 91,88 | 90,73 | 91,86 | 1,08% | 75.324,00 |
14.02.2024 | 90,24 | 90,96 | 89,90 | 90,88 | 1,20% | 87.862,00 |
13.02.2024 | 89,16 | 89,88 | 88,50 | 89,80 | -1,01% | 97.430,00 |
12.02.2024 | 89,49 | 91,25 | 89,39 | 90,72 | 1,75% | 107.554,00 |
09.02.2024 | 88,65 | 89,28 | 87,99 | 89,16 | 0,96% | 78.062,00 |
08.02.2024 | 87,61 | 88,48 | 87,61 | 88,31 | 0,36% | 79.805,00 |
07.02.2024 | 88,96 | 88,96 | 87,66 | 87,99 | -0,53% | 71.991,00 |
06.02.2024 | 88,41 | 89,16 | 88,21 | 88,46 | -0,18% | 59.415,00 |
05.02.2024 | 88,00 | 88,75 | 87,37 | 88,62 | 0,57% | 90.845,00 |
02.02.2024 | 88,27 | 88,51 | 87,67 | 88,12 | -0,43% | 50.255,00 |
01.02.2024 | 87,30 | 88,56 | 87,21 | 88,50 | 1,57% | 71.295,00 |
31.01.2024 | 88,50 | 88,87 | 86,91 | 87,13 | -1,55% | 95.719,00 |
30.01.2024 | 88,25 | 88,69 | 88,23 | 88,50 | 0,23% | 31.995,00 |
29.01.2024 | 88,00 | 88,64 | 88,00 | 88,30 | 0,16% | 62.038,00 |
26.01.2024 | 88,66 | 89,28 | 87,75 | 88,16 | -0,05% | 66.449,00 |
25.01.2024 | 86,99 | 88,45 | 85,62 | 88,20 | 2,47% | 184.770,00 |
24.01.2024 | 86,94 | 86,94 | 85,92 | 86,07 | -0,19% | 119.246,00 |
23.01.2024 | 87,86 | 87,94 | 86,07 | 86,23 | -1,11% | 67.066,00 |
22.01.2024 | 86,86 | 87,74 | 86,86 | 87,20 | 1,09% | 52.441,00 |
19.01.2024 | 86,11 | 86,30 | 84,75 | 86,26 | 0,42% | 65.947,00 |