14,890$
-1,26%
Echtzeit-Aktienkurs Nu Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Nu Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 15,08 | 15,12 | 14,92 | 15,08 | 1,07% | 25.932.519,00 |
| 10.10.2025 | 15,36 | 15,45 | 14,88 | 14,92 | -2,93% | 43.207.361,00 |
| 09.10.2025 | 15,53 | 15,58 | 15,23 | 15,37 | -0,58% | 61.507.351,00 |
| 08.10.2025 | 15,18 | 15,50 | 15,05 | 15,46 | 2,18% | 54.370.678,00 |
| 07.10.2025 | 15,41 | 15,54 | 15,02 | 15,13 | -1,63% | 56.880.194,00 |
| 06.10.2025 | 15,37 | 15,49 | 15,13 | 15,38 | 0,69% | 38.702.384,00 |
| 03.10.2025 | 15,33 | 15,45 | 15,12 | 15,28 | 0,36% | 3.771.778,00 |
| 02.10.2025 | 15,27 | 15,40 | 15,02 | 15,22 | 0,20% | 47.166.398,00 |
| 01.10.2025 | 16,05 | 16,05 | 15,16 | 15,19 | -5,12% | 61.535.705,00 |
| 30.09.2025 | 15,96 | 16,19 | 15,65 | 16,01 | 0,38% | 56.119.692,00 |
| 29.09.2025 | 15,95 | 16,10 | 15,83 | 15,95 | 1,08% | 47.946.963,00 |
| 26.09.2025 | 15,93 | 16,00 | 15,55 | 15,78 | 0,00% | 50.525.068,00 |
| 25.09.2025 | 15,93 | 16,10 | 15,73 | 15,78 | -1,44% | 52.139.133,00 |
| 24.09.2025 | 16,18 | 16,37 | 15,91 | 16,01 | -0,87% | 36.638.571,00 |
| 23.09.2025 | 16,30 | 16,43 | 16,03 | 16,15 | -0,92% | 41.466.283,00 |
| 22.09.2025 | 16,11 | 16,30 | 15,98 | 16,30 | 0,80% | 42.470.413,00 |
| 19.09.2025 | 16,07 | 16,35 | 16,02 | 16,17 | 1,13% | 55.866.638,00 |
| 18.09.2025 | 16,01 | 16,13 | 15,89 | 15,99 | 0,19% | 39.201.800,00 |
| 17.09.2025 | 15,95 | 16,05 | 15,83 | 15,96 | 0,44% | 50.224.901,00 |
| 16.09.2025 | 15,94 | 16,07 | 15,66 | 15,89 | -0,13% | 37.822.318,00 |
| 15.09.2025 | 15,75 | 16,01 | 15,71 | 15,91 | 1,40% | 40.993.335,00 |
| 12.09.2025 | 15,68 | 15,77 | 15,54 | 15,69 | 0,45% | 31.793.612,00 |
| 11.09.2025 | 15,53 | 15,82 | 15,48 | 15,62 | 0,71% | 43.807.416,00 |
| 10.09.2025 | 15,55 | 15,71 | 15,30 | 15,51 | 0,32% | 37.644.288,00 |
| 09.09.2025 | 15,23 | 15,51 | 15,01 | 15,46 | 1,58% | 40.629.928,00 |
| 08.09.2025 | 14,78 | 15,35 | 14,71 | 15,22 | 3,26% | 61.821.423,00 |
| 05.09.2025 | 15,01 | 15,18 | 14,52 | 14,74 | -0,87% | 49.821.231,00 |
| 04.09.2025 | 14,84 | 15,00 | 14,48 | 14,87 | -0,20% | 45.649.684,00 |
| 03.09.2025 | 14,87 | 15,04 | 14,73 | 14,90 | 0,27% | 37.627.666,00 |
| 02.09.2025 | 14,58 | 14,87 | 14,34 | 14,86 | 0,41% | 50.584.503,00 |
| 29.08.2025 | 14,61 | 14,82 | 14,59 | 14,80 | 0,20% | 37.376.810,00 |
| 28.08.2025 | 14,75 | 15,12 | 14,66 | 14,77 | 0,89% | 59.267.431,00 |
| 27.08.2025 | 14,48 | 14,67 | 14,26 | 14,64 | 2,81% | 50.414.478,00 |
| 26.08.2025 | 14,24 | 14,35 | 14,07 | 14,24 | 0,07% | 70.769.688,00 |
| 25.08.2025 | 14,00 | 14,51 | 13,94 | 14,23 | 2,08% | 53.917.516,00 |
| 22.08.2025 | 13,72 | 13,98 | 13,49 | 13,94 | 1,98% | 57.585.868,00 |
| 21.08.2025 | 13,52 | 13,80 | 13,44 | 13,67 | 0,37% | 58.211.932,00 |
| 20.08.2025 | 13,47 | 13,75 | 13,14 | 13,62 | 3,81% | 82.951.192,00 |
| 19.08.2025 | 13,23 | 13,36 | 13,10 | 13,12 | -1,58% | 70.276.925,00 |
| 18.08.2025 | 13,09 | 13,51 | 12,77 | 13,33 | 1,76% | 84.793.275,00 |
| 15.08.2025 | 13,40 | 14,07 | 12,92 | 13,10 | 9,08% | 130.527.235,00 |
| 14.08.2025 | 12,27 | 12,32 | 11,89 | 12,01 | -2,91% | 62.405.853,00 |
| 13.08.2025 | 12,33 | 12,46 | 12,25 | 12,37 | 1,06% | 38.023.061,00 |
| 12.08.2025 | 11,92 | 12,29 | 11,90 | 12,24 | 2,68% | 38.911.192,00 |
| 11.08.2025 | 12,30 | 12,37 | 11,89 | 11,92 | -3,09% | 43.082.159,00 |
| 08.08.2025 | 12,50 | 12,59 | 12,25 | 12,30 | -0,89% | 21.286.126,00 |
| 07.08.2025 | 12,28 | 12,60 | 12,27 | 12,41 | 1,55% | 34.620.337,00 |
| 06.08.2025 | 12,36 | 12,54 | 12,11 | 12,22 | 0,58% | 33.112.782,00 |
| 05.08.2025 | 12,08 | 12,25 | 11,90 | 12,15 | 1,00% | 36.346.269,00 |
| 04.08.2025 | 12,13 | 12,15 | 11,92 | 12,03 | -0,17% | 26.834.977,00 |
| 01.08.2025 | 12,20 | 12,38 | 12,02 | 12,05 | -1,39% | 41.238.983,00 |
| 31.07.2025 | 12,67 | 12,72 | 12,18 | 12,22 | -3,17% | 46.485.898,00 |
| 30.07.2025 | 12,59 | 12,68 | 12,49 | 12,62 | -0,08% | 39.630.604,00 |
| 29.07.2025 | 12,62 | 12,78 | 12,53 | 12,63 | 0,16% | 37.596.404,00 |
| 28.07.2025 | 12,75 | 12,76 | 12,52 | 12,61 | -0,94% | 40.569.935,00 |
| 25.07.2025 | 12,81 | 12,93 | 12,72 | 12,73 | -0,16% | 33.401.725,00 |
| 24.07.2025 | 13,00 | 13,02 | 12,69 | 12,75 | -1,62% | 39.547.394,00 |
| 23.07.2025 | 12,85 | 13,02 | 12,77 | 12,96 | 1,33% | 50.011.939,00 |
| 22.07.2025 | 12,91 | 13,01 | 12,77 | 12,79 | -0,78% | 44.846.700,00 |
| 21.07.2025 | 13,15 | 13,18 | 12,84 | 12,89 | -1,00% | 66.796.284,00 |
| 18.07.2025 | 13,98 | 13,98 | 12,99 | 13,02 | -6,93% | 91.477.662,00 |
| 17.07.2025 | 13,86 | 14,14 | 13,78 | 13,99 | 1,01% | 92.783.952,00 |
| 16.07.2025 | 13,67 | 13,85 | 13,41 | 13,85 | 2,29% | 106.975.765,00 |
| 15.07.2025 | 13,20 | 13,54 | 13,13 | 13,54 | 3,60% | 123.459.331,00 |
| 14.07.2025 | 12,89 | 13,18 | 12,80 | 13,07 | 1,87% | 92.254.845,00 |
| 11.07.2025 | 12,95 | 13,09 | 12,82 | 12,83 | -1,53% | 63.893.468,00 |
| 10.07.2025 | 13,44 | 13,55 | 12,72 | 13,03 | -4,47% | 110.297.199,00 |
| 09.07.2025 | 13,56 | 13,85 | 13,38 | 13,64 | 0,37% | 56.301.082,00 |
| 08.07.2025 | 13,45 | 13,64 | 13,36 | 13,59 | 1,72% | 77.054.325,00 |
| 07.07.2025 | 13,45 | 13,52 | 13,23 | 13,36 | -1,76% | 38.722.250,00 |
| 03.07.2025 | 13,57 | 13,69 | 13,53 | 13,60 | 0,82% | 32.685.722,00 |
| 02.07.2025 | 13,66 | 13,75 | 13,34 | 13,49 | -1,10% | 60.905.208,00 |
| 01.07.2025 | 13,73 | 13,98 | 13,40 | 13,64 | -0,58% | 84.237.451,00 |
| 30.06.2025 | 13,43 | 13,96 | 13,30 | 13,72 | 3,55% | 121.477.994,00 |
| 27.06.2025 | 13,41 | 13,52 | 13,18 | 13,25 | -1,05% | 186.379.731,00 |
| 26.06.2025 | 13,31 | 13,42 | 13,04 | 13,39 | 1,21% | 97.424.785,00 |
| 25.06.2025 | 13,25 | 13,72 | 13,18 | 13,23 | -1,49% | 89.197.672,00 |
| 24.06.2025 | 12,57 | 13,48 | 12,53 | 13,43 | 8,83% | 117.755.514,00 |
| 23.06.2025 | 12,07 | 12,39 | 11,83 | 12,34 | 1,65% | 82.381.818,00 |
| 20.06.2025 | 12,31 | 12,43 | 12,11 | 12,14 | -0,82% | 61.017.484,00 |
| 18.06.2025 | 12,08 | 12,34 | 11,85 | 12,24 | 1,16% | 74.768.882,00 |
| 17.06.2025 | 12,30 | 12,43 | 12,01 | 12,10 | -2,34% | 51.375.393,00 |
| 16.06.2025 | 12,13 | 12,51 | 12,01 | 12,39 | 4,12% | 69.333.278,00 |
| 13.06.2025 | 11,96 | 12,05 | 11,83 | 11,90 | -0,83% | 54.218.871,00 |
| 12.06.2025 | 12,54 | 12,59 | 11,99 | 12,00 | -5,96% | 66.002.378,00 |
| 11.06.2025 | 12,15 | 12,78 | 12,02 | 12,76 | 6,60% | 85.044.627,00 |
| 10.06.2025 | 11,96 | 12,25 | 11,83 | 11,97 | 0,42% | 38.864.091,00 |
| 09.06.2025 | 12,16 | 12,18 | 11,89 | 11,92 | -1,89% | 46.996.361,00 |
| 06.06.2025 | 12,22 | 12,25 | 11,95 | 12,15 | 0,33% | 40.880.907,00 |
| 05.06.2025 | 12,01 | 12,21 | 11,99 | 12,11 | 1,42% | 51.098.026,00 |
| 04.06.2025 | 12,02 | 12,14 | 11,85 | 11,94 | -0,42% | 31.704.085,00 |
| 03.06.2025 | 11,91 | 12,12 | 11,83 | 11,99 | -0,08% | 28.000.409,00 |
| 02.06.2025 | 12,06 | 12,07 | 11,71 | 12,00 | -0,08% | 48.125.173,00 |
| 30.05.2025 | 11,95 | 12,05 | 11,71 | 12,01 | 0,17% | 64.394.372,00 |
| 29.05.2025 | 12,25 | 12,26 | 11,85 | 11,99 | -1,72% | 62.230.782,00 |
| 28.05.2025 | 11,91 | 12,25 | 11,86 | 12,20 | 2,18% | 59.410.454,00 |
| 27.05.2025 | 12,04 | 12,16 | 11,91 | 11,94 | -0,42% | 41.606.653,00 |
| 23.05.2025 | 11,75 | 12,18 | 11,72 | 11,99 | -2,12% | 77.284.179,00 |
| 22.05.2025 | 11,90 | 12,45 | 11,85 | 12,25 | 2,17% | 58.488.985,00 |
| 21.05.2025 | 12,48 | 12,69 | 11,96 | 11,99 | -6,11% | 93.685.557,00 |