1,420$
Echtzeit-Aktienkurs Nerdy Inc
Bid:
Ask:
Aktienkurse zur Nerdy Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 1,41 | 1,45 | 1,35 | 1,42 | 0,00% | 779.564,00 |
| 31.03.2025 | 1,38 | 1,45 | 1,36 | 1,42 | -2,74% | 761.241,00 |
| 28.03.2025 | 1,52 | 1,56 | 1,41 | 1,46 | -4,58% | 1.299.321,00 |
| 27.03.2025 | 1,55 | 1,57 | 1,50 | 1,53 | -1,29% | 539.337,00 |
| 26.03.2025 | 1,57 | 1,57 | 1,53 | 1,55 | -2,52% | 761.844,00 |
| 25.03.2025 | 1,66 | 1,67 | 1,57 | 1,59 | -3,05% | 466.958,00 |
| 24.03.2025 | 1,60 | 1,65 | 1,57 | 1,64 | 3,80% | 683.631,00 |
| 21.03.2025 | 1,55 | 1,59 | 1,52 | 1,58 | 0,64% | 764.402,00 |
| 20.03.2025 | 1,60 | 1,69 | 1,56 | 1,57 | -2,48% | 499.035,00 |
| 19.03.2025 | 1,50 | 1,62 | 1,47 | 1,61 | 8,78% | 1.541.778,00 |
| 18.03.2025 | 1,56 | 1,56 | 1,47 | 1,48 | -6,92% | 775.433,00 |
| 17.03.2025 | 1,56 | 1,62 | 1,52 | 1,59 | 1,92% | 910.134,00 |
| 14.03.2025 | 1,51 | 1,56 | 1,49 | 1,56 | 5,41% | 1.187.021,00 |
| 13.03.2025 | 1,54 | 1,57 | 1,46 | 1,48 | -3,27% | 587.906,00 |
| 12.03.2025 | 1,54 | 1,57 | 1,49 | 1,53 | 0,66% | 987.717,00 |
| 11.03.2025 | 1,44 | 1,55 | 1,44 | 1,52 | -0,65% | 1.316.465,00 |
| 10.03.2025 | 1,55 | 1,57 | 1,49 | 1,53 | -5,56% | 1.300.861,00 |
| 07.03.2025 | 1,64 | 1,65 | 1,55 | 1,62 | 0,00% | 624.221,00 |
| 06.03.2025 | 1,58 | 1,65 | 1,55 | 1,62 | 2,53% | 1.195.040,00 |
| 05.03.2025 | 1,59 | 1,60 | 1,54 | 1,58 | 1,28% | 665.661,00 |
| 04.03.2025 | 1,55 | 1,62 | 1,48 | 1,56 | 0,00% | 1.542.545,00 |
| 03.03.2025 | 1,50 | 1,67 | 1,49 | 1,56 | 2,63% | 1.797.526,00 |
| 28.02.2025 | 1,32 | 1,52 | 1,25 | 1,52 | -4,40% | 1.971.392,00 |
| 27.02.2025 | 1,62 | 1,66 | 1,58 | 1,59 | -1,24% | 1.281.944,00 |
| 26.02.2025 | 1,68 | 1,68 | 1,59 | 1,61 | -0,62% | 1.337.227,00 |
| 25.02.2025 | 1,66 | 1,66 | 1,54 | 1,62 | -2,41% | 1.612.482,00 |
| 24.02.2025 | 1,72 | 1,72 | 1,60 | 1,66 | 0,00% | 1.129.966,00 |
| 21.02.2025 | 1,75 | 1,75 | 1,64 | 1,66 | -2,92% | 1.118.912,00 |
| 20.02.2025 | 1,82 | 1,82 | 1,69 | 1,71 | -5,00% | 1.391.169,00 |
| 19.02.2025 | 1,89 | 1,89 | 1,78 | 1,80 | -6,25% | 1.612.987,00 |
| 18.02.2025 | 1,93 | 1,97 | 1,85 | 1,92 | -1,54% | 1.199.440,00 |
| 14.02.2025 | 1,99 | 2,02 | 1,95 | 1,95 | -1,02% | 911.277,00 |
| 13.02.2025 | 1,95 | 2,01 | 1,93 | 1,97 | 1,55% | 1.266.757,00 |
| 12.02.2025 | 1,80 | 1,96 | 1,77 | 1,94 | 4,86% | 826.340,00 |
| 11.02.2025 | 1,86 | 1,87 | 1,81 | 1,85 | -2,12% | 1.130.200,00 |
| 10.02.2025 | 1,88 | 1,95 | 1,87 | 1,89 | 2,16% | 629.927,00 |
| 07.02.2025 | 1,91 | 1,96 | 1,83 | 1,85 | -3,14% | 855.505,00 |
| 06.02.2025 | 2,00 | 2,00 | 1,90 | 1,91 | -3,05% | 839.581,00 |
| 05.02.2025 | 1,93 | 1,99 | 1,89 | 1,97 | 2,07% | 1.052.830,00 |
| 04.02.2025 | 1,80 | 1,97 | 1,77 | 1,93 | 7,22% | 1.556.941,00 |
| 03.02.2025 | 1,73 | 1,82 | 1,69 | 1,80 | -1,10% | 774.426,00 |
| 31.01.2025 | 1,83 | 1,89 | 1,79 | 1,82 | -1,09% | 1.075.058,00 |
| 30.01.2025 | 1,83 | 1,90 | 1,80 | 1,84 | 1,66% | 751.768,00 |
| 29.01.2025 | 1,86 | 1,91 | 1,77 | 1,81 | -3,72% | 1.179.409,00 |
| 28.01.2025 | 1,74 | 1,92 | 1,69 | 1,88 | 6,82% | 1.223.268,00 |
| 27.01.2025 | 1,69 | 1,86 | 1,67 | 1,76 | 0,00% | 1.274.650,00 |
| 24.01.2025 | 1,76 | 1,87 | 1,76 | 1,76 | 1,15% | 1.499.409,00 |
| 23.01.2025 | 1,61 | 1,76 | 1,55 | 1,74 | 8,07% | 1.123.251,00 |
| 22.01.2025 | 1,66 | 1,68 | 1,60 | 1,61 | -3,59% | 1.533.839,00 |
| 21.01.2025 | 1,66 | 1,71 | 1,62 | 1,67 | 0,60% | 776.942,00 |
| 17.01.2025 | 1,71 | 1,74 | 1,60 | 1,66 | -0,60% | 2.976.323,00 |
| 16.01.2025 | 1,66 | 1,68 | 1,62 | 1,67 | -0,60% | 883.352,00 |
| 15.01.2025 | 1,63 | 1,68 | 1,60 | 1,68 | 7,69% | 726.644,00 |
| 14.01.2025 | 1,60 | 1,60 | 1,52 | 1,56 | 1,96% | 753.647,00 |
| 13.01.2025 | 1,56 | 1,56 | 1,47 | 1,53 | -3,77% | 1.652.615,00 |
| 10.01.2025 | 1,63 | 1,65 | 1,57 | 1,59 | -5,36% | 921.176,00 |
| 08.01.2025 | 1,74 | 1,75 | 1,61 | 1,68 | -6,15% | 1.064.657,00 |
| 07.01.2025 | 1,93 | 1,94 | 1,76 | 1,79 | -7,73% | 1.797.601,00 |
| 06.01.2025 | 1,70 | 1,97 | 1,69 | 1,94 | 19,02% | 3.547.909,00 |
| 03.01.2025 | 1,59 | 1,66 | 1,55 | 1,63 | 3,82% | 1.152.189,00 |
| 02.01.2025 | 1,63 | 1,65 | 1,54 | 1,57 | -3,09% | 1.077.764,00 |
| 31.12.2024 | 1,68 | 1,72 | 1,58 | 1,62 | -1,82% | 1.002.032,00 |
| 30.12.2024 | 1,66 | 1,68 | 1,56 | 1,65 | -1,79% | 1.121.673,00 |
| 27.12.2024 | 1,76 | 1,80 | 1,63 | 1,68 | -4,00% | 1.214.923,00 |
| 26.12.2024 | 1,65 | 1,75 | 1,63 | 1,75 | 3,55% | 1.011.832,00 |
| 24.12.2024 | 1,66 | 1,69 | 1,63 | 1,69 | 0,00% | 427.908,00 |
| 23.12.2024 | 1,77 | 1,77 | 1,64 | 1,69 | -1,17% | 968.318,00 |
| 20.12.2024 | 1,58 | 1,73 | 1,53 | 1,71 | 6,87% | 2.357.482,00 |
| 19.12.2024 | 1,72 | 1,79 | 1,58 | 1,60 | -6,43% | 2.521.798,00 |
| 18.12.2024 | 1,86 | 2,00 | 1,68 | 1,71 | -7,57% | 2.539.716,00 |
| 17.12.2024 | 2,05 | 2,18 | 1,82 | 1,85 | -2,63% | 2.374.986,00 |
| 16.12.2024 | 1,68 | 2,05 | 1,58 | 1,90 | 9,20% | 8.056.337,00 |
| 13.12.2024 | 1,60 | 1,80 | 1,46 | 1,74 | 8,75% | 9.372.754,00 |
| 12.12.2024 | 1,68 | 1,69 | 1,54 | 1,60 | 0,00% | 2.762.319,00 |
| 11.12.2024 | 1,79 | 1,80 | 1,54 | 1,60 | -5,88% | 2.334.070,00 |
| 10.12.2024 | 1,75 | 2,00 | 1,67 | 1,70 | 3,66% | 5.276.389,00 |
| 09.12.2024 | 1,71 | 1,92 | 1,64 | 1,64 | 1,86% | 3.844.434,00 |
| 06.12.2024 | 1,55 | 1,71 | 1,51 | 1,61 | 3,87% | 2.740.391,00 |
| 05.12.2024 | 1,53 | 1,60 | 1,39 | 1,55 | 1,31% | 3.257.768,00 |
| 04.12.2024 | 1,60 | 1,63 | 1,49 | 1,53 | 2,68% | 2.115.219,00 |
| 03.12.2024 | 1,54 | 1,58 | 1,44 | 1,49 | -2,61% | 1.597.622,00 |
| 02.12.2024 | 1,61 | 1,69 | 1,51 | 1,53 | -3,16% | 2.371.130,00 |
| 29.11.2024 | 1,44 | 1,66 | 1,42 | 1,58 | 14,49% | 3.453.722,00 |
| 27.11.2024 | 1,49 | 1,50 | 1,37 | 1,38 | -6,12% | 1.273.300,00 |
| 26.11.2024 | 1,43 | 1,56 | 1,39 | 1,47 | 5,76% | 2.799.010,00 |
| 25.11.2024 | 1,45 | 1,50 | 1,34 | 1,39 | -0,71% | 2.638.882,00 |
| 22.11.2024 | 1,36 | 1,46 | 1,32 | 1,40 | 6,46% | 3.597.767,00 |
| 21.11.2024 | 1,25 | 1,35 | 1,22 | 1,32 | 5,20% | 170.589,00 |
| 20.11.2024 | 1,19 | 1,28 | 1,13 | 1,25 | -0,79% | 2.516.387,00 |
| 19.11.2024 | 1,03 | 1,28 | 1,01 | 1,26 | 26,00% | 6.401.239,00 |
| 18.11.2024 | 0,96 | 1,02 | 0,91 | 1,00 | 4,60% | 2.592.806,00 |
| 15.11.2024 | 0,90 | 0,99 | 0,86 | 0,96 | 13,74% | 4.548.354,00 |
| 14.11.2024 | 0,85 | 0,92 | 0,81 | 0,84 | 2,59% | 1.541.503,00 |
| 13.11.2024 | 0,90 | 0,90 | 0,79 | 0,82 | -8,97% | 1.847.331,00 |
| 12.11.2024 | 0,89 | 0,94 | 0,88 | 0,90 | 1,15% | 1.804.922,00 |
| 11.11.2024 | 0,80 | 0,91 | 0,78 | 0,89 | 7,85% | 2.779.672,00 |
| 08.11.2024 | 0,89 | 0,90 | 0,75 | 0,83 | -7,30% | 3.654.546,00 |
| 07.11.2024 | 0,88 | 0,91 | 0,86 | 0,89 | 1,14% | 1.270.438,00 |
| 06.11.2024 | 0,92 | 0,95 | 0,88 | 0,88 | -3,74% | 1.566.372,00 |
| 05.11.2024 | 0,91 | 0,96 | 0,90 | 0,91 | 1,99% | 1.233.699,00 |