1,110$
-1,77%
Echtzeit-Aktienkurs Nerdy Inc
Bid:
Ask:
Aktienkurse zur Nerdy Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,13 | 1,15 | 1,11 | 1,11 | -1,77% | 36.275,00 |
| 14.10.2025 | 1,13 | 1,14 | 1,06 | 1,13 | 0,00% | 613.440,00 |
| 13.10.2025 | 1,22 | 1,23 | 1,07 | 1,13 | -5,83% | 661.771,00 |
| 10.10.2025 | 1,20 | 1,24 | 1,20 | 1,20 | -0,83% | 664.188,00 |
| 09.10.2025 | 1,24 | 1,28 | 1,19 | 1,21 | -3,97% | 473.801,00 |
| 08.10.2025 | 1,19 | 1,30 | 1,19 | 1,26 | 5,88% | 1.128.923,00 |
| 07.10.2025 | 1,26 | 1,28 | 1,19 | 1,19 | -6,30% | 733.168,00 |
| 06.10.2025 | 1,27 | 1,29 | 1,24 | 1,27 | 0,00% | 546.368,00 |
| 03.10.2025 | 1,26 | 1,28 | 1,26 | 1,27 | 3,25% | 26.005,00 |
| 02.10.2025 | 1,25 | 1,27 | 1,20 | 1,23 | -0,81% | 474.390,00 |
| 01.10.2025 | 1,26 | 1,27 | 1,22 | 1,24 | -1,59% | 392.601,00 |
| 30.09.2025 | 1,28 | 1,30 | 1,25 | 1,26 | -2,33% | 552.302,00 |
| 29.09.2025 | 1,30 | 1,33 | 1,26 | 1,29 | -0,77% | 572.098,00 |
| 26.09.2025 | 1,31 | 1,32 | 1,29 | 1,30 | -1,52% | 394.885,00 |
| 25.09.2025 | 1,36 | 1,36 | 1,30 | 1,32 | -2,22% | 329.470,00 |
| 24.09.2025 | 1,35 | 1,39 | 1,33 | 1,35 | 0,00% | 410.082,00 |
| 23.09.2025 | 1,37 | 1,42 | 1,34 | 1,35 | -2,88% | 383.459,00 |
| 22.09.2025 | 1,34 | 1,40 | 1,31 | 1,39 | 1,46% | 581.762,00 |
| 19.09.2025 | 1,37 | 1,39 | 1,29 | 1,37 | 0,74% | 1.099.899,00 |
| 18.09.2025 | 1,27 | 1,36 | 1,26 | 1,36 | 7,09% | 339.556,00 |
| 17.09.2025 | 1,27 | 1,31 | 1,26 | 1,27 | -0,78% | 599.246,00 |
| 16.09.2025 | 1,25 | 1,29 | 1,25 | 1,28 | -1,54% | 358.808,00 |
| 15.09.2025 | 1,29 | 1,31 | 1,27 | 1,30 | 0,00% | 314.345,00 |
| 12.09.2025 | 1,32 | 1,33 | 1,26 | 1,30 | -1,52% | 242.871,00 |
| 11.09.2025 | 1,30 | 1,32 | 1,29 | 1,32 | 2,33% | 355.640,00 |
| 10.09.2025 | 1,31 | 1,33 | 1,28 | 1,29 | -2,27% | 322.250,00 |
| 09.09.2025 | 1,27 | 1,34 | 1,27 | 1,32 | 1,54% | 340.616,00 |
| 08.09.2025 | 1,35 | 1,39 | 1,28 | 1,30 | -2,99% | 389.485,00 |
| 05.09.2025 | 1,27 | 1,36 | 1,27 | 1,34 | 0,75% | 364.795,00 |
| 04.09.2025 | 1,32 | 1,34 | 1,30 | 1,33 | 1,53% | 231.313,00 |
| 03.09.2025 | 1,30 | 1,34 | 1,28 | 1,31 | 0,00% | 637.060,00 |
| 02.09.2025 | 1,33 | 1,35 | 1,30 | 1,31 | -3,68% | 416.954,00 |
| 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 |