1,313$
-3,46%
Echtzeit-Aktienkurs Nerdy Inc
Bid:
Ask:
Aktienkurse zur Nerdy Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 1,33 | 1,35 | 1,30 | 1,31 | -3,68% | 417.314,00 |
| 29.08.2025 | 1,36 | 1,37 | 1,33 | 1,36 | 0,00% | 282.650,00 |
| 28.08.2025 | 1,36 | 1,38 | 1,35 | 1,36 | 0,00% | 193.314,00 |
| 27.08.2025 | 1,36 | 1,38 | 1,33 | 1,36 | 0,74% | 283.088,00 |
| 26.08.2025 | 1,36 | 1,38 | 1,33 | 1,35 | -0,74% | 357.679,00 |
| 25.08.2025 | 1,37 | 1,40 | 1,36 | 1,36 | -0,73% | 302.067,00 |
| 22.08.2025 | 1,27 | 1,37 | 1,26 | 1,37 | 6,20% | 451.007,00 |
| 21.08.2025 | 1,28 | 1,31 | 1,27 | 1,29 | -0,77% | 414.914,00 |
| 20.08.2025 | 1,28 | 1,32 | 1,26 | 1,30 | 2,36% | 810.069,00 |
| 19.08.2025 | 1,28 | 1,29 | 1,25 | 1,27 | 0,79% | 572.948,00 |
| 18.08.2025 | 1,27 | 1,31 | 1,26 | 1,26 | -0,79% | 432.442,00 |
| 15.08.2025 | 1,29 | 1,35 | 1,25 | 1,27 | 0,00% | 452.115,00 |
| 14.08.2025 | 1,37 | 1,37 | 1,26 | 1,27 | -4,51% | 395.971,00 |
| 13.08.2025 | 1,32 | 1,34 | 1,28 | 1,33 | 2,31% | 375.242,00 |
| 12.08.2025 | 1,28 | 1,33 | 1,25 | 1,30 | 2,36% | 566.970,00 |
| 11.08.2025 | 1,28 | 1,33 | 1,24 | 1,27 | -0,78% | 886.222,00 |
| 08.08.2025 | 1,25 | 1,35 | 1,22 | 1,28 | -14,67% | 1.015.219,00 |
| 07.08.2025 | 1,44 | 1,50 | 1,38 | 1,50 | 7,14% | 1.061.785,00 |
| 06.08.2025 | 1,46 | 1,47 | 1,40 | 1,40 | -4,76% | 324.894,00 |
| 05.08.2025 | 1,49 | 1,51 | 1,44 | 1,47 | -0,68% | 375.590,00 |
| 04.08.2025 | 1,49 | 1,49 | 1,45 | 1,48 | 3,50% | 231.097,00 |
| 01.08.2025 | 1,49 | 1,49 | 1,43 | 1,43 | -5,30% | 388.118,00 |
| 31.07.2025 | 1,52 | 1,55 | 1,50 | 1,51 | -1,95% | 412.360,00 |
| 30.07.2025 | 1,58 | 1,60 | 1,52 | 1,54 | -2,53% | 501.143,00 |
| 29.07.2025 | 1,67 | 1,67 | 1,58 | 1,58 | -4,82% | 323.336,00 |
| 28.07.2025 | 1,68 | 1,70 | 1,65 | 1,66 | -1,19% | 222.385,00 |
| 25.07.2025 | 1,68 | 1,71 | 1,63 | 1,68 | 1,20% | 302.082,00 |
| 24.07.2025 | 1,68 | 1,69 | 1,63 | 1,66 | -1,78% | 322.165,00 |
| 23.07.2025 | 1,71 | 1,73 | 1,67 | 1,69 | -1,17% | 376.375,00 |
| 22.07.2025 | 1,65 | 1,74 | 1,64 | 1,71 | 4,91% | 517.719,00 |
| 21.07.2025 | 1,60 | 1,65 | 1,58 | 1,63 | 2,52% | 338.897,00 |
| 18.07.2025 | 1,62 | 1,62 | 1,58 | 1,59 | -0,62% | 207.891,00 |
| 17.07.2025 | 1,57 | 1,62 | 1,55 | 1,60 | 1,27% | 487.229,00 |
| 16.07.2025 | 1,56 | 1,58 | 1,52 | 1,58 | 1,94% | 429.323,00 |
| 15.07.2025 | 1,60 | 1,60 | 1,55 | 1,55 | -3,13% | 350.844,00 |
| 14.07.2025 | 1,58 | 1,61 | 1,57 | 1,60 | 1,27% | 300.261,00 |
| 11.07.2025 | 1,62 | 1,63 | 1,58 | 1,58 | -2,47% | 325.185,00 |
| 10.07.2025 | 1,64 | 1,66 | 1,62 | 1,62 | -2,41% | 278.741,00 |
| 09.07.2025 | 1,64 | 1,69 | 1,64 | 1,66 | 1,22% | 402.605,00 |
| 08.07.2025 | 1,61 | 1,66 | 1,60 | 1,64 | 2,50% | 325.425,00 |
| 07.07.2025 | 1,67 | 1,68 | 1,60 | 1,60 | -4,19% | 512.154,00 |
| 03.07.2025 | 1,66 | 1,68 | 1,63 | 1,67 | 2,45% | 410.274,00 |
| 02.07.2025 | 1,63 | 1,69 | 1,61 | 1,63 | 0,00% | 472.811,00 |
| 01.07.2025 | 1,62 | 1,69 | 1,61 | 1,63 | 0,00% | 594.274,00 |
| 30.06.2025 | 1,63 | 1,71 | 1,62 | 1,63 | 2,52% | 781.599,00 |
| 27.06.2025 | 1,57 | 1,62 | 1,55 | 1,59 | 0,63% | 2.543.811,00 |
| 26.06.2025 | 1,54 | 1,59 | 1,52 | 1,58 | 1,28% | 433.061,00 |
| 25.06.2025 | 1,56 | 1,58 | 1,54 | 1,56 | -0,64% | 445.397,00 |
| 24.06.2025 | 1,64 | 1,64 | 1,57 | 1,57 | -3,09% | 363.284,00 |
| 23.06.2025 | 1,53 | 1,65 | 1,51 | 1,62 | 3,85% | 532.938,00 |
| 20.06.2025 | 1,63 | 1,65 | 1,54 | 1,56 | -3,11% | 619.682,00 |
| 18.06.2025 | 1,60 | 1,65 | 1,57 | 1,61 | 0,63% | 335.361,00 |
| 17.06.2025 | 1,59 | 1,64 | 1,58 | 1,60 | -1,84% | 718.951,00 |
| 16.06.2025 | 1,59 | 1,63 | 1,57 | 1,63 | 2,52% | 595.011,00 |
| 13.06.2025 | 1,61 | 1,65 | 1,59 | 1,59 | -5,92% | 677.397,00 |
| 12.06.2025 | 1,77 | 1,78 | 1,68 | 1,69 | -6,11% | 481.729,00 |
| 11.06.2025 | 1,81 | 1,90 | 1,80 | 1,80 | -0,55% | 714.990,00 |
| 10.06.2025 | 1,78 | 1,84 | 1,77 | 1,81 | 1,69% | 762.214,00 |
| 09.06.2025 | 1,78 | 1,81 | 1,76 | 1,78 | 0,00% | 533.262,00 |
| 06.06.2025 | 1,75 | 1,79 | 1,70 | 1,78 | 4,09% | 839.641,00 |
| 05.06.2025 | 1,72 | 1,75 | 1,69 | 1,71 | -0,58% | 415.933,00 |
| 04.06.2025 | 1,73 | 1,75 | 1,69 | 1,72 | 0,00% | 396.652,00 |
| 03.06.2025 | 1,66 | 1,74 | 1,65 | 1,72 | 2,99% | 508.942,00 |
| 02.06.2025 | 1,67 | 1,71 | 1,65 | 1,67 | -2,34% | 400.287,00 |
| 30.05.2025 | 1,73 | 1,78 | 1,70 | 1,71 | -3,39% | 477.260,00 |
| 29.05.2025 | 1,74 | 1,80 | 1,69 | 1,77 | 5,99% | 809.423,00 |
| 28.05.2025 | 1,62 | 1,69 | 1,62 | 1,67 | 2,45% | 728.192,00 |
| 27.05.2025 | 1,63 | 1,64 | 1,58 | 1,63 | 1,24% | 460.941,00 |
| 23.05.2025 | 1,55 | 1,62 | 1,55 | 1,61 | 1,26% | 467.033,00 |
| 22.05.2025 | 1,54 | 1,62 | 1,51 | 1,59 | 2,58% | 362.812,00 |
| 21.05.2025 | 1,58 | 1,61 | 1,54 | 1,55 | -4,32% | 378.278,00 |
| 20.05.2025 | 1,64 | 1,68 | 1,58 | 1,62 | -4,71% | 442.403,00 |
| 19.05.2025 | 1,65 | 1,71 | 1,59 | 1,70 | 0,59% | 917.199,00 |
| 16.05.2025 | 1,74 | 1,77 | 1,66 | 1,69 | -3,98% | 621.459,00 |
| 15.05.2025 | 1,72 | 1,77 | 1,65 | 1,76 | 0,57% | 417.072,00 |
| 14.05.2025 | 1,72 | 1,83 | 1,71 | 1,75 | 2,34% | 1.643.115,00 |
| 13.05.2025 | 1,72 | 1,78 | 1,69 | 1,71 | -0,58% | 617.567,00 |
| 12.05.2025 | 1,60 | 1,75 | 1,60 | 1,72 | 12,42% | 1.129.555,00 |
| 09.05.2025 | 1,50 | 1,66 | 1,45 | 1,53 | -6,13% | 751.417,00 |
| 08.05.2025 | 1,68 | 1,74 | 1,62 | 1,63 | -1,81% | 613.488,00 |
| 07.05.2025 | 1,62 | 1,72 | 1,61 | 1,66 | 1,84% | 663.354,00 |
| 06.05.2025 | 1,64 | 1,64 | 1,58 | 1,63 | 0,00% | 229.451,00 |
| 05.05.2025 | 1,65 | 1,69 | 1,62 | 1,63 | -1,81% | 334.397,00 |
| 02.05.2025 | 1,60 | 1,68 | 1,60 | 1,66 | 4,40% | 322.381,00 |
| 01.05.2025 | 1,59 | 1,61 | 1,54 | 1,59 | 0,00% | 390.892,00 |
| 30.04.2025 | 1,61 | 1,61 | 1,54 | 1,59 | -2,45% | 564.788,00 |
| 29.04.2025 | 1,65 | 1,69 | 1,61 | 1,63 | -2,98% | 321.652,00 |
| 28.04.2025 | 1,63 | 1,70 | 1,60 | 1,68 | 1,82% | 480.599,00 |
| 25.04.2025 | 1,62 | 1,68 | 1,61 | 1,65 | 0,61% | 397.568,00 |
| 24.04.2025 | 1,60 | 1,67 | 1,57 | 1,64 | 3,14% | 880.686,00 |
| 23.04.2025 | 1,57 | 1,61 | 1,53 | 1,59 | 4,61% | 682.651,00 |
| 22.04.2025 | 1,45 | 1,57 | 1,45 | 1,52 | 6,29% | 456.982,00 |
| 21.04.2025 | 1,46 | 1,48 | 1,40 | 1,43 | -0,69% | 294.394,00 |
| 17.04.2025 | 1,47 | 1,47 | 1,39 | 1,44 | -0,69% | 598.430,00 |
| 16.04.2025 | 1,45 | 1,48 | 1,42 | 1,45 | -2,03% | 484.300,00 |
| 15.04.2025 | 1,53 | 1,53 | 1,48 | 1,48 | -2,63% | 296.081,00 |
| 14.04.2025 | 1,46 | 1,53 | 1,41 | 1,52 | 7,04% | 545.295,00 |
| 11.04.2025 | 1,38 | 1,42 | 1,35 | 1,42 | 2,90% | 327.060,00 |
| 10.04.2025 | 1,41 | 1,42 | 1,33 | 1,38 | -0,72% | 588.138,00 |
| 09.04.2025 | 1,21 | 1,45 | 1,20 | 1,39 | 11,20% | 655.213,00 |