1,260$
-6,67%
Echtzeit-Aktienkurs Nerdy Inc
Bid:
Ask:
Aktienkurse zur Nerdy Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 1,37 | 1,40 | 1,24 | 1,26 | -6,67% | 247.677,00 |
| 12.12.2025 | 1,37 | 1,42 | 1,35 | 1,35 | 0,75% | 2.137.564,00 |
| 11.12.2025 | 1,39 | 1,44 | 1,34 | 1,34 | -0,74% | 2.494.834,00 |
| 10.12.2025 | 1,45 | 1,46 | 1,35 | 1,35 | -4,93% | 1.881.314,00 |
| 09.12.2025 | 1,34 | 1,49 | 1,32 | 1,42 | 8,40% | 2.979.748,00 |
| 08.12.2025 | 1,35 | 1,37 | 1,28 | 1,31 | -0,76% | 1.490.729,00 |
| 05.12.2025 | 1,39 | 1,46 | 1,31 | 1,32 | -2,94% | 1.608.153,00 |
| 04.12.2025 | 1,35 | 1,43 | 1,31 | 1,36 | 3,82% | 1.479.223,00 |
| 03.12.2025 | 1,20 | 1,35 | 1,20 | 1,31 | 9,17% | 1.873.732,00 |
| 02.12.2025 | 1,28 | 1,31 | 1,19 | 1,20 | -2,44% | 987.886,00 |
| 01.12.2025 | 1,30 | 1,36 | 1,22 | 1,23 | -8,21% | 1.008.933,00 |
| 28.11.2025 | 1,27 | 1,37 | 1,27 | 1,34 | 7,20% | 1.191.353,00 |
| 26.11.2025 | 1,20 | 1,27 | 1,16 | 1,25 | 4,17% | 1.157.422,00 |
| 25.11.2025 | 1,09 | 1,21 | 1,09 | 1,20 | 12,15% | 1.096.069,00 |
| 24.11.2025 | 1,02 | 1,12 | 0,99 | 1,07 | 3,88% | 1.636.591,00 |
| 21.11.2025 | 1,00 | 1,11 | 0,97 | 1,03 | 6,95% | 1.773.429,00 |
| 20.11.2025 | 0,90 | 1,00 | 0,90 | 0,96 | 3,73% | 843.235,00 |
| 19.11.2025 | 0,85 | 0,95 | 0,81 | 0,93 | 10,39% | 879.140,00 |
| 18.11.2025 | 0,84 | 0,87 | 0,80 | 0,84 | 0,65% | 1.328.486,00 |
| 17.11.2025 | 0,84 | 0,88 | 0,83 | 0,84 | -1,68% | 889.865,00 |
| 14.11.2025 | 0,84 | 0,87 | 0,84 | 0,85 | -4,03% | 389.924,00 |
| 13.11.2025 | 0,91 | 0,92 | 0,87 | 0,89 | -1,57% | 375.533,00 |
| 12.11.2025 | 0,91 | 0,93 | 0,88 | 0,90 | 1,63% | 564.135,00 |
| 11.11.2025 | 0,93 | 0,94 | 0,87 | 0,89 | -1,99% | 338.727,00 |
| 10.11.2025 | 0,86 | 0,94 | 0,84 | 0,90 | 4,92% | 701.915,00 |
| 07.11.2025 | 0,83 | 0,86 | 0,77 | 0,86 | -7,92% | 1.881.674,00 |
| 06.11.2025 | 0,97 | 0,98 | 0,93 | 0,94 | -3,60% | 523.230,00 |
| 05.11.2025 | 0,97 | 1,00 | 0,95 | 0,97 | 0,62% | 368.144,00 |
| 04.11.2025 | 0,99 | 1,01 | 0,96 | 0,96 | -3,54% | 137.735,00 |
| 03.11.2025 | 0,97 | 1,00 | 0,96 | 1,00 | 0,95% | 480.818,00 |
| 31.10.2025 | 1,00 | 1,02 | 0,97 | 0,99 | -1,98% | 541.363,00 |
| 30.10.2025 | 1,03 | 1,05 | 1,00 | 1,01 | -2,88% | 320.267,00 |
| 29.10.2025 | 1,05 | 1,10 | 1,04 | 1,04 | -1,89% | 506.798,00 |
| 28.10.2025 | 1,06 | 1,08 | 1,04 | 1,06 | -2,75% | 373.100,00 |
| 27.10.2025 | 1,16 | 1,17 | 1,09 | 1,09 | -4,39% | 382.089,00 |
| 24.10.2025 | 1,16 | 1,18 | 1,14 | 1,14 | -1,72% | 363.766,00 |
| 23.10.2025 | 1,13 | 1,17 | 1,12 | 1,16 | 0,87% | 251.338,00 |
| 22.10.2025 | 1,15 | 1,17 | 1,13 | 1,15 | -1,71% | 359.760,00 |
| 21.10.2025 | 1,16 | 1,18 | 1,14 | 1,17 | 0,00% | 364.017,00 |
| 20.10.2025 | 1,11 | 1,21 | 1,11 | 1,17 | 5,41% | 447.416,00 |
| 17.10.2025 | 1,07 | 1,13 | 1,06 | 1,11 | 1,83% | 767.911,00 |
| 16.10.2025 | 1,10 | 1,14 | 1,08 | 1,09 | -1,80% | 573.305,00 |
| 15.10.2025 | 1,13 | 1,17 | 1,10 | 1,11 | -1,77% | 469.035,00 |
| 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 |