1,720$
-2,82%
Echtzeit-Aktienkurs Nerdy Inc
Bid:
Ask:
Aktienkurse zur Nerdy Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2025 | 1,35 | 1,35 | 1,22 | 1,25 | -3,85% | 1.015.204,00 |
| 07.04.2025 | 1,25 | 1,37 | 1,15 | 1,30 | 0,00% | 642.771,00 |
| 04.04.2025 | 1,29 | 1,32 | 1,21 | 1,30 | -4,41% | 1.012.009,00 |
| 03.04.2025 | 1,36 | 1,39 | 1,32 | 1,36 | -7,48% | 497.866,00 |
| 02.04.2025 | 1,37 | 1,47 | 1,37 | 1,47 | 3,52% | 588.206,00 |
| 01.04.2025 | 1,41 | 1,45 | 1,35 | 1,42 | 0,00% | 779.348,00 |
| 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 |