126,170$
1,13%
Echtzeit-Aktienkurs Nelnet
Bid:
Ask:
Aktienkurse zur Nelnet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 124,50 | 126,89 | 124,42 | 126,17 | 1,13% | 134.924,00 |
| 18.11.2025 | 124,85 | 126,30 | 121,27 | 124,76 | -0,27% | 69.105,00 |
| 17.11.2025 | 128,82 | 128,99 | 125,10 | 125,10 | -4,08% | 160.676,00 |
| 13.11.2025 | 129,71 | 132,36 | 129,22 | 130,42 | 0,35% | 152.524,00 |
| 12.11.2025 | 128,80 | 130,94 | 128,55 | 129,96 | 0,84% | 98.113,00 |
| 11.11.2025 | 130,13 | 131,10 | 127,87 | 128,88 | -1,06% | 112.771,00 |
| 10.11.2025 | 128,13 | 133,50 | 128,13 | 130,26 | -1,82% | 77.113,00 |
| 07.11.2025 | 130,56 | 136,68 | 129,93 | 132,68 | 2,22% | 118.854,00 |
| 06.11.2025 | 130,00 | 130,93 | 128,10 | 129,80 | -0,16% | 90.250,00 |
| 05.11.2025 | 131,45 | 132,30 | 129,78 | 130,01 | -0,36% | 140.050,00 |
| 04.11.2025 | 127,50 | 131,22 | 127,50 | 130,48 | 1,30% | 93.809,00 |
| 03.11.2025 | 128,15 | 129,99 | 127,56 | 128,81 | -0,19% | 79.994,00 |
| 31.10.2025 | 129,55 | 129,61 | 127,25 | 129,05 | 0,55% | 85.317,00 |
| 30.10.2025 | 131,96 | 131,96 | 127,36 | 128,34 | 0,09% | 79.862,00 |
| 29.10.2025 | 130,08 | 130,55 | 127,48 | 128,22 | -1,55% | 65.826,00 |
| 28.10.2025 | 131,10 | 131,49 | 129,50 | 130,24 | -0,87% | 105.847,00 |
| 27.10.2025 | 132,85 | 133,61 | 131,07 | 131,38 | -0,99% | 87.132,00 |
| 24.10.2025 | 132,00 | 133,53 | 131,95 | 132,69 | 0,95% | 40.413,00 |
| 23.10.2025 | 131,61 | 132,00 | 130,88 | 131,44 | -0,28% | 36.485,00 |
| 22.10.2025 | 130,00 | 131,99 | 128,79 | 131,81 | 1,41% | 70.140,00 |
| 21.10.2025 | 131,19 | 131,92 | 129,83 | 129,98 | -0,84% | 44.866,00 |
| 20.10.2025 | 130,15 | 133,58 | 129,64 | 131,08 | 1,36% | 124.355,00 |
| 17.10.2025 | 131,97 | 131,97 | 128,32 | 129,32 | 0,80% | 78.985,00 |
| 16.10.2025 | 130,16 | 130,16 | 127,78 | 128,29 | -1,44% | 63.822,00 |
| 15.10.2025 | 129,87 | 131,09 | 129,42 | 130,17 | 0,55% | 63.608,00 |
| 14.10.2025 | 127,31 | 130,45 | 127,31 | 129,46 | 0,90% | 80.938,00 |
| 13.10.2025 | 127,59 | 128,40 | 126,33 | 128,30 | 1,83% | 54.515,00 |
| 10.10.2025 | 128,33 | 128,93 | 125,81 | 125,99 | -2,01% | 63.216,00 |
| 09.10.2025 | 128,32 | 128,87 | 127,18 | 128,58 | -0,21% | 60.408,00 |
| 08.10.2025 | 128,95 | 129,98 | 128,51 | 128,85 | -0,22% | 34.195,00 |
| 07.10.2025 | 125,42 | 130,21 | 125,42 | 129,13 | -0,55% | 52.683,00 |
| 06.10.2025 | 129,69 | 130,70 | 128,66 | 129,84 | -1,19% | 53.132,00 |
| 02.10.2025 | 126,19 | 131,70 | 126,14 | 131,40 | 3,89% | 104.465,00 |
| 01.10.2025 | 125,41 | 126,74 | 124,87 | 126,48 | 0,88% | 61.147,00 |
| 30.09.2025 | 126,16 | 127,31 | 124,50 | 125,38 | -0,47% | 76.785,00 |
| 29.09.2025 | 125,96 | 128,36 | 124,16 | 125,97 | -0,13% | 68.398,00 |
| 26.09.2025 | 125,78 | 126,79 | 125,43 | 126,14 | 0,05% | 69.579,00 |
| 25.09.2025 | 126,00 | 127,23 | 125,79 | 126,08 | -0,78% | 49.907,00 |
| 24.09.2025 | 127,65 | 127,87 | 126,40 | 127,07 | 0,55% | 68.936,00 |
| 23.09.2025 | 127,66 | 128,35 | 126,03 | 126,37 | -0,95% | 94.367,00 |
| 22.09.2025 | 126,58 | 127,98 | 126,37 | 127,58 | 0,39% | 88.676,00 |
| 19.09.2025 | 129,45 | 129,45 | 125,73 | 127,09 | -1,00% | 463.779,00 |
| 18.09.2025 | 124,43 | 128,66 | 124,16 | 128,37 | 2,54% | 85.384,00 |
| 17.09.2025 | 124,71 | 127,59 | 123,91 | 125,19 | 0,71% | 91.626,00 |
| 16.09.2025 | 124,20 | 124,80 | 123,00 | 124,31 | -0,16% | 62.665,00 |
| 15.09.2025 | 122,84 | 124,70 | 122,84 | 124,51 | 1,00% | 79.125,00 |
| 12.09.2025 | 123,64 | 124,84 | 122,62 | 123,28 | -1,19% | 50.370,00 |
| 11.09.2025 | 123,48 | 124,78 | 123,07 | 124,77 | 1,73% | 71.422,00 |
| 10.09.2025 | 123,76 | 124,75 | 122,24 | 122,65 | -1,80% | 80.161,00 |
| 09.09.2025 | 125,83 | 126,59 | 124,76 | 124,90 | -1,37% | 70.823,00 |
| 08.09.2025 | 126,80 | 136,17 | 122,51 | 126,64 | -1,68% | 134.209,00 |
| 05.09.2025 | 130,97 | 130,97 | 127,53 | 128,81 | 0,24% | 85.137,00 |
| 04.09.2025 | 126,75 | 128,64 | 125,40 | 128,50 | 1,00% | 58.363,00 |
| 03.09.2025 | 124,64 | 127,37 | 124,64 | 127,23 | -0,09% | 64.653,00 |
| 02.09.2025 | 127,22 | 128,31 | 127,02 | 127,35 | -0,98% | 75.266,00 |
| 29.08.2025 | 129,06 | 129,79 | 127,85 | 128,61 | -0,28% | 70.175,00 |
| 28.08.2025 | 128,74 | 128,97 | 127,85 | 128,97 | 0,02% | 49.609,00 |
| 27.08.2025 | 128,80 | 130,32 | 128,50 | 128,94 | -0,29% | 52.617,00 |
| 26.08.2025 | 129,90 | 131,06 | 128,50 | 129,32 | 0,17% | 133.319,00 |
| 25.08.2025 | 129,94 | 129,94 | 128,75 | 129,10 | -0,90% | 67.379,00 |
| 22.08.2025 | 125,90 | 130,72 | 125,84 | 130,27 | 4,32% | 72.481,00 |
| 21.08.2025 | 126,03 | 126,28 | 124,07 | 124,87 | -0,90% | 49.843,00 |
| 20.08.2025 | 127,00 | 127,11 | 125,90 | 126,01 | -0,50% | 54.738,00 |
| 19.08.2025 | 127,28 | 128,11 | 126,39 | 126,64 | -0,37% | 40.088,00 |
| 18.08.2025 | 129,69 | 129,69 | 126,75 | 127,11 | 0,18% | 48.950,00 |
| 15.08.2025 | 128,68 | 129,08 | 126,69 | 126,88 | -1,36% | 83.164,00 |
| 14.08.2025 | 128,73 | 128,73 | 127,49 | 128,63 | -0,04% | 71.432,00 |
| 13.08.2025 | 128,00 | 129,18 | 127,90 | 128,68 | 1,37% | 59.924,00 |
| 12.08.2025 | 124,70 | 127,13 | 124,70 | 126,94 | 2,90% | 91.617,00 |
| 11.08.2025 | 122,53 | 123,91 | 121,93 | 123,36 | 0,44% | 114.695,00 |
| 08.08.2025 | 124,70 | 126,40 | 122,82 | 122,82 | -2,15% | 90.205,00 |
| 07.08.2025 | 128,96 | 130,41 | 123,00 | 125,52 | -0,23% | 94.518,00 |
| 06.08.2025 | 124,62 | 126,51 | 124,33 | 125,81 | 0,83% | 83.667,00 |
| 05.08.2025 | 125,35 | 125,35 | 123,37 | 124,78 | -0,04% | 66.983,00 |
| 04.08.2025 | 123,68 | 124,84 | 123,68 | 124,83 | 1,41% | 57.540,00 |
| 01.08.2025 | 125,17 | 125,17 | 121,65 | 123,09 | -1,35% | 66.470,00 |
| 31.07.2025 | 123,17 | 125,44 | 123,17 | 124,77 | 0,05% | 66.281,00 |
| 30.07.2025 | 125,97 | 127,07 | 124,41 | 124,71 | -0,94% | 105.201,00 |
| 29.07.2025 | 126,05 | 126,79 | 123,90 | 125,89 | 0,61% | 64.539,00 |
| 28.07.2025 | 124,77 | 126,37 | 124,63 | 125,13 | 0,26% | 75.245,00 |
| 25.07.2025 | 123,52 | 125,04 | 121,92 | 124,80 | 1,98% | 78.896,00 |
| 24.07.2025 | 120,88 | 122,70 | 120,88 | 122,38 | 0,10% | 86.023,00 |
| 23.07.2025 | 121,38 | 122,59 | 120,30 | 122,26 | 1,51% | 57.604,00 |
| 22.07.2025 | 120,49 | 121,79 | 119,28 | 120,44 | 0,50% | 88.006,00 |
| 21.07.2025 | 119,85 | 120,28 | 119,40 | 119,84 | 0,18% | 62.313,00 |
| 18.07.2025 | 118,86 | 120,25 | 117,92 | 119,63 | -0,36% | 187.915,00 |
| 17.07.2025 | 119,31 | 120,78 | 118,98 | 120,06 | 0,36% | 88.988,00 |
| 16.07.2025 | 118,85 | 120,92 | 118,84 | 119,63 | 0,01% | 111.765,00 |
| 15.07.2025 | 122,20 | 122,87 | 119,51 | 119,62 | -2,29% | 103.031,00 |
| 14.07.2025 | 120,32 | 123,19 | 119,17 | 122,42 | 0,55% | 172.384,00 |
| 11.07.2025 | 124,44 | 125,74 | 121,52 | 121,75 | -3,43% | 100.938,00 |
| 10.07.2025 | 124,31 | 126,49 | 124,09 | 126,08 | 0,91% | 120.230,00 |
| 09.07.2025 | 124,22 | 125,23 | 123,75 | 124,94 | 0,83% | 121.276,00 |
| 08.07.2025 | 123,03 | 124,47 | 122,28 | 123,91 | 0,95% | 104.925,00 |
| 07.07.2025 | 121,86 | 123,53 | 121,86 | 122,75 | 0,29% | 87.194,00 |
| 03.07.2025 | 122,96 | 122,96 | 121,21 | 122,39 | 0,20% | 45.423,00 |
| 02.07.2025 | 121,78 | 122,67 | 121,31 | 122,15 | 0,85% | 86.386,00 |
| 01.07.2025 | 121,11 | 121,95 | 120,53 | 121,12 | 0,00% | 76.581,00 |
| 30.06.2025 | 120,64 | 121,28 | 119,54 | 121,12 | 0,60% | 88.605,00 |
| 27.06.2025 | 121,82 | 121,82 | 119,65 | 120,40 | -0,74% | 177.584,00 |