11,020$
-17,39%
Echtzeit-Aktienkurs Nu Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Nu Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 11,91 | 12,02 | 10,74 | 10,82 | -18,89% | 164.425.394,00 |
| 20.02.2025 | 13,46 | 13,67 | 13,30 | 13,34 | -1,04% | 41.117.801,00 |
| 19.02.2025 | 13,48 | 13,62 | 13,30 | 13,48 | -0,44% | 33.794.890,00 |
| 18.02.2025 | 13,55 | 13,75 | 13,42 | 13,54 | -1,17% | 37.036.312,00 |
| 14.02.2025 | 13,90 | 14,06 | 13,62 | 13,70 | -0,65% | 49.887.188,00 |
| 13.02.2025 | 13,69 | 13,79 | 13,45 | 13,79 | 1,10% | 29.530.508,00 |
| 12.02.2025 | 13,73 | 13,83 | 13,49 | 13,64 | -2,15% | 30.688.197,00 |
| 11.02.2025 | 13,90 | 13,98 | 13,76 | 13,94 | -0,07% | 39.961.306,00 |
| 10.02.2025 | 13,89 | 14,02 | 13,64 | 13,95 | 1,60% | 35.844.579,00 |
| 07.02.2025 | 13,95 | 14,08 | 13,54 | 13,73 | -0,36% | 29.707.724,00 |
| 06.02.2025 | 13,64 | 13,82 | 13,54 | 13,78 | 1,62% | 31.492.218,00 |
| 05.02.2025 | 13,26 | 13,63 | 13,10 | 13,56 | 1,95% | 38.445.017,00 |
| 04.02.2025 | 13,15 | 13,47 | 13,03 | 13,30 | 1,22% | 31.574.784,00 |
| 03.02.2025 | 12,90 | 13,18 | 12,76 | 13,14 | -0,76% | 29.973.505,00 |
| 31.01.2025 | 13,42 | 13,58 | 13,17 | 13,24 | -1,49% | 48.210.715,00 |
| 30.01.2025 | 12,73 | 13,55 | 12,66 | 13,44 | 7,09% | 56.679.963,00 |
| 29.01.2025 | 12,60 | 12,64 | 12,39 | 12,55 | -0,71% | 35.010.943,00 |
| 28.01.2025 | 12,38 | 12,66 | 12,16 | 12,64 | 2,60% | 54.956.783,00 |
| 27.01.2025 | 12,03 | 12,48 | 11,98 | 12,32 | -0,16% | 40.379.621,00 |
| 24.01.2025 | 12,39 | 12,56 | 12,27 | 12,34 | 1,23% | 41.257.277,00 |
| 23.01.2025 | 12,03 | 12,21 | 11,79 | 12,19 | 1,67% | 29.339.670,00 |
| 22.01.2025 | 11,66 | 12,24 | 11,56 | 11,99 | 4,44% | 51.265.660,00 |
| 21.01.2025 | 11,80 | 11,83 | 11,46 | 11,48 | -0,43% | 36.375.471,00 |
| 17.01.2025 | 11,47 | 11,60 | 11,32 | 11,53 | 2,22% | 25.197.609,00 |
| 16.01.2025 | 11,51 | 11,51 | 11,14 | 11,28 | -1,14% | 29.684.157,00 |
| 15.01.2025 | 11,22 | 11,49 | 11,11 | 11,41 | 4,58% | 29.112.439,00 |
| 14.01.2025 | 11,18 | 11,20 | 10,88 | 10,91 | -1,53% | 20.509.485,00 |
| 13.01.2025 | 10,79 | 11,15 | 10,72 | 11,08 | 1,19% | 32.211.320,00 |
| 10.01.2025 | 11,00 | 11,20 | 10,84 | 10,95 | -1,71% | 28.872.241,00 |
| 08.01.2025 | 11,07 | 11,21 | 10,95 | 11,14 | -0,18% | 22.241.021,00 |
| 07.01.2025 | 11,25 | 11,30 | 10,96 | 11,16 | 0,09% | 24.418.330,00 |
| 06.01.2025 | 11,40 | 11,50 | 11,11 | 11,15 | 1,64% | 31.548.669,00 |
| 03.01.2025 | 10,68 | 11,05 | 10,68 | 10,97 | 3,20% | 29.125.121,00 |
| 02.01.2025 | 10,37 | 10,68 | 10,23 | 10,63 | 2,61% | 26.587.834,00 |
| 31.12.2024 | 10,63 | 10,72 | 10,33 | 10,36 | -2,72% | 23.584.968,00 |
| 30.12.2024 | 10,25 | 10,82 | 10,22 | 10,65 | 3,10% | 37.732.550,00 |
| 27.12.2024 | 10,29 | 10,44 | 10,20 | 10,33 | -0,29% | 30.090.289,00 |
| 26.12.2024 | 10,35 | 10,40 | 10,20 | 10,36 | -0,10% | 19.990.895,00 |
| 24.12.2024 | 10,30 | 10,41 | 10,30 | 10,37 | 1,27% | 26.181.856,00 |
| 23.12.2024 | 10,31 | 10,40 | 10,18 | 10,24 | -1,35% | 30.969.248,00 |
| 20.12.2024 | 10,24 | 10,45 | 10,21 | 10,38 | 0,48% | 69.297.038,00 |
| 19.12.2024 | 10,68 | 10,70 | 10,20 | 10,33 | -0,67% | 67.332.585,00 |
| 18.12.2024 | 11,58 | 11,64 | 10,40 | 10,40 | -11,11% | 92.583.282,00 |
| 17.12.2024 | 11,60 | 11,85 | 11,55 | 11,70 | -0,34% | 58.755.785,00 |
| 16.12.2024 | 11,88 | 11,89 | 11,55 | 11,74 | -1,68% | 31.428.856,00 |
| 13.12.2024 | 12,00 | 12,14 | 11,90 | 11,94 | -0,42% | 21.831.981,00 |
| 12.12.2024 | 12,16 | 12,38 | 11,92 | 11,99 | -2,20% | 30.958.670,00 |
| 11.12.2024 | 11,87 | 12,35 | 11,72 | 12,26 | 4,25% | 29.573.964,00 |
| 10.12.2024 | 11,97 | 12,04 | 11,66 | 11,76 | -1,42% | 29.780.291,00 |
| 09.12.2024 | 12,16 | 12,30 | 11,92 | 11,93 | -0,83% | 34.102.739,00 |
| 06.12.2024 | 11,98 | 12,04 | 11,74 | 12,03 | 0,59% | 33.538.951,00 |
| 05.12.2024 | 12,10 | 12,29 | 11,94 | 11,96 | -0,33% | 37.199.723,00 |
| 04.12.2024 | 11,69 | 12,14 | 11,48 | 12,00 | 2,83% | 45.517.334,00 |
| 03.12.2024 | 12,04 | 12,14 | 11,66 | 11,67 | -2,75% | 56.435.483,00 |
| 02.12.2024 | 12,17 | 12,22 | 11,55 | 12,00 | -4,23% | 95.070.879,00 |
| 29.11.2024 | 12,71 | 12,87 | 12,37 | 12,53 | -7,39% | 58.174.418,00 |
| 27.11.2024 | 13,98 | 14,01 | 13,49 | 13,53 | -2,94% | 31.092.908,00 |
| 26.11.2024 | 14,16 | 14,51 | 13,92 | 13,94 | -2,04% | 34.112.742,00 |
| 25.11.2024 | 13,96 | 14,42 | 13,65 | 14,23 | 2,30% | 96.065.092,00 |
| 22.11.2024 | 13,43 | 14,08 | 13,39 | 13,91 | 3,73% | 39.564.499,00 |
| 21.11.2024 | 13,51 | 13,56 | 13,26 | 13,41 | 0,68% | 3.282.566,00 |
| 20.11.2024 | 13,57 | 13,60 | 13,19 | 13,32 | -1,04% | 34.503.795,00 |
| 19.11.2024 | 13,48 | 13,72 | 13,32 | 13,46 | -1,39% | 57.589.372,00 |
| 18.11.2024 | 14,21 | 14,23 | 13,55 | 13,65 | -2,92% | 49.306.085,00 |
| 15.11.2024 | 14,98 | 14,99 | 13,96 | 14,06 | -7,44% | 49.946.698,00 |
| 14.11.2024 | 14,31 | 15,25 | 14,00 | 15,19 | -2,88% | 99.843.239,00 |
| 13.11.2024 | 15,94 | 15,96 | 15,63 | 15,64 | -1,26% | 39.353.251,00 |
| 12.11.2024 | 16,03 | 16,15 | 15,64 | 15,84 | -0,31% | 31.805.718,00 |
| 11.11.2024 | 15,28 | 16,02 | 15,23 | 15,89 | 4,33% | 30.286.121,00 |
| 08.11.2024 | 15,19 | 15,44 | 15,02 | 15,23 | 0,07% | 27.219.259,00 |
| 07.11.2024 | 15,18 | 15,30 | 15,00 | 15,22 | 1,26% | 26.814.231,00 |
| 06.11.2024 | 14,91 | 15,05 | 14,29 | 15,03 | 2,45% | 26.144.870,00 |
| 05.11.2024 | 14,45 | 14,70 | 14,38 | 14,67 | 2,09% | 17.209.228,00 |
| 04.11.2024 | 14,40 | 14,56 | 14,31 | 14,37 | 0,21% | 21.978.387,00 |
| 01.11.2024 | 15,05 | 15,05 | 14,28 | 14,34 | -4,97% | 34.421.434,00 |
| 31.10.2024 | 15,54 | 15,58 | 15,04 | 15,09 | -4,07% | 29.876.396,00 |
| 30.10.2024 | 15,70 | 15,81 | 15,25 | 15,73 | 0,45% | 21.784.623,00 |
| 29.10.2024 | 15,62 | 15,98 | 15,50 | 15,66 | 1,16% | 33.681.399,00 |
| 28.10.2024 | 15,03 | 15,65 | 15,03 | 15,48 | 3,61% | 31.175.165,00 |
| 25.10.2024 | 15,00 | 15,09 | 14,67 | 14,94 | -0,53% | 16.710.930,00 |
| 24.10.2024 | 14,83 | 15,02 | 14,73 | 15,02 | 1,83% | 14.682.033,00 |
| 23.10.2024 | 14,54 | 15,16 | 14,52 | 14,75 | 1,44% | 22.494.303,00 |
| 22.10.2024 | 14,41 | 14,60 | 14,34 | 14,54 | 0,00% | 11.780.767,00 |
| 21.10.2024 | 14,39 | 14,68 | 14,38 | 14,54 | 0,62% | 14.800.414,00 |
| 18.10.2024 | 14,32 | 14,50 | 14,26 | 14,45 | 2,05% | 14.028.908,00 |
| 17.10.2024 | 14,14 | 14,40 | 14,07 | 14,16 | 0,35% | 16.422.515,00 |
| 16.10.2024 | 14,13 | 14,30 | 14,00 | 14,11 | -0,49% | 18.392.598,00 |
| 15.10.2024 | 14,73 | 14,76 | 14,08 | 14,18 | -3,41% | 24.063.985,00 |
| 14.10.2024 | 14,03 | 14,74 | 13,95 | 14,68 | 7,08% | 35.066.277,00 |
| 11.10.2024 | 13,51 | 13,75 | 13,48 | 13,71 | 2,08% | 18.927.747,00 |
| 10.10.2024 | 13,25 | 13,50 | 13,15 | 13,43 | 0,75% | 15.979.023,00 |
| 09.10.2024 | 13,45 | 13,50 | 13,16 | 13,33 | -1,04% | 26.238.255,00 |
| 08.10.2024 | 13,20 | 13,61 | 13,18 | 13,47 | 2,43% | 25.601.886,00 |
| 07.10.2024 | 13,18 | 13,27 | 13,00 | 13,15 | -0,60% | 20.044.584,00 |
| 04.10.2024 | 13,25 | 13,40 | 12,98 | 13,23 | 0,99% | 22.815.202,00 |
| 03.10.2024 | 13,06 | 13,16 | 12,89 | 13,10 | -0,91% | 33.635.656,00 |
| 02.10.2024 | 13,64 | 13,71 | 13,17 | 13,22 | -1,56% | 32.978.581,00 |
| 01.10.2024 | 13,70 | 13,72 | 13,38 | 13,43 | -1,61% | 27.308.493,00 |
| 30.09.2024 | 13,79 | 13,83 | 13,58 | 13,65 | -1,59% | 29.613.933,00 |
| 27.09.2024 | 13,86 | 13,99 | 13,64 | 13,87 | 0,36% | 31.765.512,00 |