13,262€
-7,57%
Echtzeit-Aktienkurs Nu Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Nu Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 14,19 | 14,30 | 13,28 | 13,36 | -7,43% | 2.625,00 |
| 14.11.2024 | 14,12 | 14,57 | 13,27 | 14,44 | -2,53% | 4.854,00 |
| 13.11.2024 | 15,16 | 15,29 | 14,81 | 14,81 | -0,64% | 5.770,00 |
| 12.11.2024 | 15,38 | 15,53 | 14,75 | 14,91 | -0,01% | 7.248,00 |
| 11.11.2024 | 14,39 | 15,11 | 14,34 | 14,91 | 4,89% | 2.322,00 |
| 08.11.2024 | 14,12 | 14,41 | 14,03 | 14,22 | 0,84% | 635,00 |
| 07.11.2024 | 14,08 | 14,23 | 13,89 | 14,10 | 0,64% | 600,00 |
| 06.11.2024 | 13,88 | 14,38 | 13,36 | 14,01 | 4,32% | 4.420,00 |
| 05.11.2024 | 13,21 | 13,52 | 13,15 | 13,43 | 1,57% | 2.300,00 |
| 04.11.2024 | 13,36 | 13,52 | 13,16 | 13,22 | -1,40% | 3.075,00 |
| 01.11.2024 | 13,93 | 14,15 | 13,19 | 13,41 | -4,10% | 3.800,00 |
| 31.10.2024 | 14,53 | 14,53 | 13,84 | 13,98 | -3,55% | 3.000,00 |
| 30.10.2024 | 14,58 | 14,75 | 14,08 | 14,49 | -0,10% | 1.583,00 |
| 29.10.2024 | 14,33 | 14,87 | 14,23 | 14,51 | 1,03% | 242,00 |
| 28.10.2024 | 13,92 | 14,55 | 13,86 | 14,36 | 3,79% | 2.570,00 |
| 25.10.2024 | 13,83 | 14,09 | 13,56 | 13,84 | -0,14% | 5.208,00 |
| 24.10.2024 | 13,62 | 13,97 | 13,62 | 13,86 | 1,35% | 500,00 |
| 23.10.2024 | 13,45 | 14,13 | 13,41 | 13,67 | 1,46% | 2.870,00 |
| 22.10.2024 | 13,45 | 13,57 | 13,27 | 13,48 | 0,25% | 4.508,00 |
| 21.10.2024 | 13,31 | 13,62 | 13,25 | 13,44 | 1,08% | 370,00 |
| 18.10.2024 | 13,18 | 13,43 | 13,07 | 13,30 | 1,57% | 234,00 |
| 17.10.2024 | 13,00 | 13,39 | 12,99 | 13,09 | 0,78% | 400,00 |
| 16.10.2024 | 13,07 | 13,25 | 12,90 | 12,99 | -0,28% | 1.626,00 |
| 15.10.2024 | 13,53 | 13,63 | 12,92 | 13,03 | -3,28% | 1.653,00 |
| 14.10.2024 | 12,75 | 13,60 | 12,65 | 13,47 | 7,36% | 2.249,00 |
| 11.10.2024 | 12,21 | 12,62 | 12,16 | 12,55 | 2,17% | - |
| 10.10.2024 | 12,17 | 12,42 | 12,03 | 12,28 | 0,76% | 1.980,00 |
| 09.10.2024 | 12,33 | 12,47 | 12,03 | 12,19 | -0,66% | 4.340,00 |
| 08.10.2024 | 12,08 | 12,46 | 11,99 | 12,27 | 2,51% | 600,00 |
| 07.10.2024 | 12,21 | 12,37 | 11,85 | 11,97 | -0,76% | 2.147,00 |
| 04.10.2024 | 11,97 | 12,28 | 11,83 | 12,06 | 0,94% | 1.080,00 |
| 03.10.2024 | 11,97 | 12,11 | 11,69 | 11,95 | -0,23% | 3.530,00 |
| 02.10.2024 | 12,21 | 12,46 | 11,94 | 11,98 | -1,37% | 270,00 |
| 01.10.2024 | 12,29 | 12,49 | 12,11 | 12,14 | -1,04% | 580,00 |
| 30.09.2024 | 12,49 | 12,56 | 12,21 | 12,27 | -1,30% | 1.000,00 |
| 27.09.2024 | 12,51 | 12,72 | 12,21 | 12,43 | 0,37% | 700,00 |
| 26.09.2024 | 13,30 | 13,54 | 12,34 | 12,39 | -6,76% | 1.100,00 |
| 25.09.2024 | 13,16 | 13,48 | 13,11 | 13,28 | 0,26% | - |
| 24.09.2024 | 13,18 | 13,50 | 13,18 | 13,25 | 0,26% | 1.000,00 |
| 23.09.2024 | 13,18 | 13,46 | 13,10 | 13,22 | 0,79% | 190,00 |
| 20.09.2024 | 13,25 | 13,41 | 12,97 | 13,11 | -1,10% | 518,00 |
| 19.09.2024 | 13,41 | 13,71 | 13,18 | 13,26 | -0,90% | 2.190,00 |
| 18.09.2024 | 13,65 | 13,90 | 13,29 | 13,38 | -1,71% | 225,00 |
| 17.09.2024 | 13,38 | 13,72 | 13,38 | 13,61 | 1,75% | 1.720,00 |
| 16.09.2024 | 13,30 | 13,58 | 13,20 | 13,38 | 0,48% | 2.044,00 |
| 13.09.2024 | 13,05 | 13,40 | 13,01 | 13,31 | 1,46% | 1.120,00 |
| 12.09.2024 | 13,05 | 13,21 | 12,81 | 13,12 | 1,18% | 300,00 |
| 11.09.2024 | 12,43 | 13,08 | 12,35 | 12,97 | 4,11% | 410,00 |
| 10.09.2024 | 12,62 | 12,73 | 12,41 | 12,46 | -0,50% | - |
| 09.09.2024 | 12,42 | 12,81 | 12,42 | 12,52 | 1,27% | 2.000,00 |
| 06.09.2024 | 12,84 | 13,05 | 12,09 | 12,36 | -4,33% | 1.762,00 |
| 05.09.2024 | 12,93 | 13,01 | 12,63 | 12,92 | 0,53% | 1.609,00 |
| 04.09.2024 | 13,20 | 13,60 | 12,84 | 12,85 | -4,24% | 1.385,00 |
| 03.09.2024 | 13,50 | 13,75 | 13,19 | 13,42 | -1,25% | 1.110,00 |
| 02.09.2024 | 13,59 | 13,85 | 13,35 | 13,59 | 0,39% | 3.465,00 |
| 30.08.2024 | 12,88 | 13,69 | 12,88 | 13,54 | 5,80% | 2.190,00 |
| 29.08.2024 | 12,79 | 13,16 | 12,78 | 12,80 | -0,47% | 700,00 |
| 28.08.2024 | 13,20 | 13,32 | 12,73 | 12,86 | -2,24% | - |
| 27.08.2024 | 13,08 | 13,36 | 12,84 | 13,15 | 0,34% | 1.753,00 |
| 26.08.2024 | 12,88 | 13,36 | 12,71 | 13,11 | 1,81% | 2.950,00 |
| 23.08.2024 | 12,81 | 13,09 | 12,79 | 12,87 | 0,58% | 1.127,00 |
| 22.08.2024 | 12,94 | 13,22 | 12,72 | 12,80 | -0,92% | 1.090,00 |
| 21.08.2024 | 12,90 | 13,20 | 12,83 | 12,92 | -0,49% | 4.380,00 |
| 20.08.2024 | 13,05 | 13,15 | 12,89 | 12,98 | -0,44% | 535,00 |
| 19.08.2024 | 12,91 | 13,20 | 12,73 | 13,04 | 1,91% | 3.615,00 |
| 16.08.2024 | 12,62 | 13,06 | 12,32 | 12,80 | 1,23% | 2.950,00 |
| 15.08.2024 | 12,12 | 12,84 | 12,08 | 12,64 | 4,08% | 1.671,00 |
| 14.08.2024 | 11,95 | 12,29 | 10,99 | 12,14 | 5,01% | 1.755,00 |
| 13.08.2024 | 11,50 | 11,78 | 11,41 | 11,57 | 1,48% | - |
| 12.08.2024 | 11,44 | 11,64 | 11,31 | 11,40 | 0,31% | 1.075,00 |
| 09.08.2024 | 10,93 | 11,43 | 10,90 | 11,36 | 4,24% | 615,00 |
| 08.08.2024 | 10,15 | 11,06 | 10,09 | 10,90 | 6,91% | - |
| 07.08.2024 | 10,24 | 10,55 | 10,18 | 10,20 | 0,79% | - |
| 06.08.2024 | 9,99 | 10,39 | 9,93 | 10,12 | 3,52% | 4.626,00 |
| 05.08.2024 | 9,55 | 10,05 | 8,43 | 9,77 | -2,50% | 2.029,00 |
| 02.08.2024 | 10,44 | 10,44 | 9,84 | 10,02 | -6,19% | 9.338,00 |
| 01.08.2024 | 11,25 | 11,37 | 10,57 | 10,68 | -4,65% | 1.510,00 |
| 31.07.2024 | 11,09 | 11,42 | 11,09 | 11,20 | 0,71% | 1.217,00 |
| 30.07.2024 | 11,33 | 11,48 | 11,06 | 11,13 | -1,44% | 5.000,00 |
| 29.07.2024 | 11,56 | 11,75 | 11,27 | 11,29 | -1,21% | 650,00 |
| 26.07.2024 | 11,42 | 11,93 | 11,42 | 11,43 | 0,11% | 275,00 |
| 25.07.2024 | 11,61 | 11,62 | 11,31 | 11,41 | -1,30% | 1.045,00 |
| 24.07.2024 | 11,79 | 11,94 | 11,56 | 11,56 | -2,49% | 1.064,00 |
| 23.07.2024 | 11,93 | 12,12 | 11,73 | 11,86 | -0,60% | - |
| 22.07.2024 | 12,38 | 12,60 | 11,57 | 11,93 | -3,64% | 4.602,00 |
| 19.07.2024 | 12,08 | 12,45 | 11,96 | 12,38 | 2,84% | 1.100,00 |
| 18.07.2024 | 12,12 | 12,30 | 11,84 | 12,04 | -0,41% | 500,00 |
| 17.07.2024 | 12,45 | 12,67 | 11,93 | 12,09 | -2,96% | 8.940,00 |
| 16.07.2024 | 12,35 | 12,61 | 12,27 | 12,45 | 1,77% | 1.625,00 |
| 15.07.2024 | 12,36 | 12,63 | 12,24 | 12,24 | -0,42% | 2.000,00 |
| 12.07.2024 | 12,19 | 12,53 | 12,08 | 12,29 | 0,88% | 3.100,00 |
| 11.07.2024 | 12,20 | 12,37 | 12,03 | 12,18 | -0,12% | - |
| 10.07.2024 | 12,16 | 12,39 | 12,13 | 12,20 | 0,25% | 5.920,00 |
| 09.07.2024 | 12,00 | 12,32 | 11,77 | 12,17 | 2,52% | 2.911,00 |
| 08.07.2024 | 11,92 | 12,01 | 11,67 | 11,87 | 0,38% | 4.200,00 |
| 05.07.2024 | 11,66 | 11,88 | 11,48 | 11,82 | 1,58% | 1.653,00 |
| 04.07.2024 | 11,66 | 11,89 | 11,60 | 11,64 | 0,84% | 1.070,00 |
| 03.07.2024 | 11,52 | 11,63 | 11,33 | 11,54 | 0,37% | 300,00 |
| 02.07.2024 | 11,55 | 11,66 | 11,28 | 11,50 | -0,15% | - |
| 01.07.2024 | 12,03 | 12,20 | 11,29 | 11,52 | -4,42% | - |