105,350$
-0,89%
Echtzeit-Aktienkurs Nelnet
Bid:
Ask:
Aktienkurse zur Nelnet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 106,13 | 106,41 | 103,62 | 105,35 | -0,89% | 93.331,00 |
| 19.11.2024 | 106,45 | 107,16 | 105,49 | 106,30 | -0,72% | 57.250,00 |
| 18.11.2024 | 109,87 | 109,87 | 106,99 | 107,07 | -2,08% | 57.293,00 |
| 15.11.2024 | 109,64 | 110,32 | 108,83 | 109,34 | -0,27% | 43.347,00 |
| 14.11.2024 | 110,60 | 113,76 | 109,64 | 109,64 | -0,66% | 78.579,00 |
| 13.11.2024 | 109,13 | 111,50 | 108,89 | 110,37 | 1,01% | 61.337,00 |
| 12.11.2024 | 111,64 | 112,21 | 109,27 | 109,27 | -2,17% | 77.595,00 |
| 11.11.2024 | 113,38 | 113,78 | 110,75 | 111,69 | -0,74% | 64.163,00 |
| 08.11.2024 | 111,55 | 115,76 | 110,00 | 112,52 | -8,31% | 128.439,00 |
| 07.11.2024 | 123,96 | 125,10 | 122,09 | 122,72 | -1,76% | 65.535,00 |
| 06.11.2024 | 123,21 | 127,32 | 122,70 | 124,92 | 7,04% | 120.431,00 |
| 05.11.2024 | 114,82 | 117,47 | 114,66 | 116,70 | 1,58% | 50.560,00 |
| 04.11.2024 | 113,85 | 115,65 | 113,62 | 114,89 | 0,33% | 28.234,00 |
| 01.11.2024 | 113,34 | 114,56 | 112,95 | 114,51 | 1,61% | 38.439,00 |
| 31.10.2024 | 114,32 | 114,75 | 112,70 | 112,70 | -1,48% | 47.879,00 |
| 30.10.2024 | 113,36 | 115,83 | 113,24 | 114,39 | 0,36% | 33.492,00 |
| 29.10.2024 | 113,19 | 114,00 | 113,19 | 113,98 | 0,28% | 24.205,00 |
| 28.10.2024 | 112,75 | 114,83 | 112,30 | 113,66 | 1,18% | 47.913,00 |
| 25.10.2024 | 113,71 | 113,90 | 111,85 | 112,34 | -0,31% | 35.591,00 |
| 24.10.2024 | 112,95 | 112,97 | 112,01 | 112,69 | -0,23% | 29.659,00 |
| 23.10.2024 | 111,85 | 113,12 | 111,76 | 112,95 | 0,30% | 35.317,00 |
| 22.10.2024 | 111,80 | 112,72 | 111,78 | 112,61 | 0,35% | 30.351,00 |
| 21.10.2024 | 114,12 | 114,12 | 112,02 | 112,22 | -1,96% | 41.066,00 |
| 18.10.2024 | 115,58 | 115,58 | 114,08 | 114,46 | -0,75% | 30.738,00 |
| 17.10.2024 | 115,00 | 115,39 | 114,14 | 115,33 | 0,10% | 40.927,00 |
| 16.10.2024 | 113,69 | 115,41 | 112,91 | 115,21 | 2,16% | 38.130,00 |
| 15.10.2024 | 113,24 | 114,23 | 112,51 | 112,77 | 0,04% | 41.835,00 |
| 14.10.2024 | 112,42 | 113,07 | 111,57 | 112,72 | 0,05% | 27.342,00 |
| 11.10.2024 | 111,29 | 112,66 | 111,29 | 112,66 | 1,22% | 27.768,00 |
| 10.10.2024 | 111,31 | 111,63 | 110,82 | 111,30 | -0,87% | 26.882,00 |
| 09.10.2024 | 110,92 | 112,65 | 110,92 | 112,28 | 0,84% | 32.674,00 |
| 08.10.2024 | 112,32 | 112,35 | 111,21 | 111,34 | -0,37% | 61.406,00 |
| 07.10.2024 | 112,31 | 112,59 | 111,27 | 111,75 | -1,08% | 41.297,00 |
| 04.10.2024 | 112,18 | 112,99 | 111,31 | 112,97 | 1,45% | 46.147,00 |
| 03.10.2024 | 110,58 | 111,36 | 110,25 | 111,36 | -0,13% | 32.255,00 |
| 02.10.2024 | 111,41 | 111,79 | 110,89 | 111,51 | 0,32% | 35.312,00 |
| 01.10.2024 | 112,64 | 113,30 | 111,14 | 111,15 | -1,88% | 54.564,00 |
| 30.09.2024 | 111,38 | 113,31 | 111,38 | 113,28 | 1,20% | 42.584,00 |
| 27.09.2024 | 113,13 | 113,76 | 111,04 | 111,94 | -0,32% | 34.067,00 |
| 26.09.2024 | 111,50 | 112,36 | 111,12 | 112,30 | 1,34% | 52.997,00 |
| 25.09.2024 | 111,50 | 111,83 | 110,80 | 110,82 | -0,65% | 54.523,00 |
| 24.09.2024 | 113,55 | 113,65 | 111,50 | 111,55 | -1,75% | 110.673,00 |
| 23.09.2024 | 113,27 | 114,31 | 112,73 | 113,54 | 0,53% | 94.488,00 |
| 20.09.2024 | 114,47 | 114,47 | 112,47 | 112,94 | -1,75% | 183.387,00 |
| 19.09.2024 | 115,00 | 115,59 | 113,67 | 114,95 | 1,47% | 100.549,00 |
| 18.09.2024 | 113,42 | 116,13 | 113,15 | 113,28 | -0,52% | 112.924,00 |
| 17.09.2024 | 115,27 | 115,38 | 113,53 | 113,87 | -0,39% | 43.295,00 |
| 16.09.2024 | 113,25 | 115,19 | 112,59 | 114,32 | 1,19% | 65.758,00 |
| 13.09.2024 | 112,29 | 113,52 | 112,10 | 112,98 | 1,71% | 43.275,00 |
| 12.09.2024 | 110,63 | 111,52 | 110,11 | 111,08 | 0,96% | 37.893,00 |
| 11.09.2024 | 108,94 | 110,15 | 107,81 | 110,02 | 0,17% | 54.310,00 |
| 10.09.2024 | 110,10 | 110,36 | 108,94 | 109,83 | 0,01% | 46.392,00 |
| 09.09.2024 | 111,26 | 111,55 | 109,73 | 109,82 | -0,71% | 90.204,00 |
| 06.09.2024 | 111,16 | 111,40 | 110,49 | 110,61 | -0,97% | 56.937,00 |
| 05.09.2024 | 112,71 | 112,71 | 111,00 | 111,69 | -0,13% | 55.114,00 |
| 04.09.2024 | 112,15 | 113,57 | 111,72 | 111,84 | -0,50% | 41.261,00 |
| 03.09.2024 | 114,61 | 114,71 | 112,26 | 112,40 | -2,75% | 37.632,00 |
| 30.08.2024 | 114,94 | 115,61 | 113,95 | 115,58 | 0,52% | 60.612,00 |
| 29.08.2024 | 114,67 | 115,16 | 113,42 | 114,98 | 0,92% | 59.123,00 |
| 28.08.2024 | 113,35 | 114,13 | 112,72 | 113,93 | 0,47% | 60.274,00 |
| 27.08.2024 | 112,54 | 113,99 | 112,35 | 113,40 | 1,14% | 39.389,00 |
| 26.08.2024 | 113,59 | 114,00 | 111,86 | 112,12 | -0,36% | 52.311,00 |
| 23.08.2024 | 110,18 | 113,52 | 110,18 | 112,52 | 2,82% | 46.839,00 |
| 22.08.2024 | 110,00 | 110,37 | 108,84 | 109,43 | -0,40% | 23.863,00 |
| 21.08.2024 | 109,30 | 110,32 | 108,69 | 109,87 | 0,52% | 33.318,00 |
| 20.08.2024 | 110,76 | 110,76 | 109,19 | 109,30 | -1,31% | 34.949,00 |
| 19.08.2024 | 110,01 | 110,85 | 110,01 | 110,75 | 0,54% | 28.628,00 |
| 16.08.2024 | 109,96 | 110,35 | 109,51 | 110,15 | 0,32% | 40.990,00 |
| 15.08.2024 | 110,48 | 110,48 | 109,44 | 109,80 | 0,94% | 46.374,00 |
| 14.08.2024 | 108,12 | 109,26 | 107,99 | 108,78 | 0,13% | 41.281,00 |
| 13.08.2024 | 107,03 | 109,53 | 106,81 | 108,64 | 2,27% | 61.021,00 |
| 12.08.2024 | 107,73 | 107,73 | 105,89 | 106,23 | -0,72% | 55.757,00 |
| 09.08.2024 | 107,47 | 109,93 | 106,42 | 107,00 | -0,32% | 54.181,00 |
| 08.08.2024 | 106,68 | 107,55 | 106,41 | 107,34 | 1,42% | 37.865,00 |
| 07.08.2024 | 106,01 | 106,89 | 105,35 | 105,84 | 0,38% | 34.565,00 |
| 06.08.2024 | 104,17 | 106,24 | 102,91 | 105,44 | 0,75% | 48.288,00 |
| 05.08.2024 | 104,86 | 105,61 | 103,08 | 104,65 | -2,72% | 63.754,00 |
| 02.08.2024 | 107,72 | 108,90 | 106,86 | 107,58 | -2,84% | 58.445,00 |
| 01.08.2024 | 111,82 | 112,48 | 110,12 | 110,72 | -1,77% | 51.522,00 |
| 31.07.2024 | 113,06 | 114,26 | 112,71 | 112,71 | -0,50% | 59.211,00 |
| 30.07.2024 | 112,98 | 113,82 | 112,83 | 113,28 | 0,85% | 36.632,00 |
| 29.07.2024 | 113,00 | 113,00 | 110,99 | 112,33 | -0,32% | 44.204,00 |
| 26.07.2024 | 113,12 | 113,12 | 112,17 | 112,69 | 0,33% | 39.613,00 |
| 25.07.2024 | 111,21 | 113,21 | 111,21 | 112,32 | 0,98% | 69.291,00 |
| 24.07.2024 | 111,00 | 112,50 | 110,65 | 111,23 | -0,03% | 55.020,00 |
| 23.07.2024 | 110,60 | 112,38 | 110,25 | 111,26 | 0,42% | 57.926,00 |
| 22.07.2024 | 109,62 | 110,87 | 109,16 | 110,80 | 1,08% | 45.540,00 |
| 19.07.2024 | 109,69 | 109,86 | 108,75 | 109,62 | -0,04% | 63.240,00 |
| 18.07.2024 | 110,68 | 112,57 | 109,39 | 109,66 | -1,50% | 57.977,00 |
| 17.07.2024 | 109,56 | 111,81 | 109,36 | 111,33 | 0,77% | 93.972,00 |
| 16.07.2024 | 108,43 | 110,75 | 108,43 | 110,48 | 2,27% | 83.935,00 |
| 15.07.2024 | 107,00 | 109,31 | 106,55 | 108,03 | 1,79% | 93.047,00 |
| 12.07.2024 | 105,47 | 106,61 | 105,47 | 106,13 | 1,36% | 89.392,00 |
| 11.07.2024 | 103,91 | 105,35 | 103,50 | 104,71 | 2,33% | 65.744,00 |
| 10.07.2024 | 102,02 | 102,53 | 101,45 | 102,33 | 0,71% | 27.699,00 |
| 09.07.2024 | 101,57 | 102,03 | 100,47 | 101,61 | -0,22% | 47.237,00 |
| 08.07.2024 | 102,69 | 103,30 | 101,53 | 101,83 | -0,01% | 44.283,00 |
| 05.07.2024 | 101,33 | 102,20 | 101,33 | 101,84 | -0,01% | 42.047,00 |
| 03.07.2024 | 103,08 | 103,08 | 101,55 | 101,85 | -0,91% | 19.543,00 |
| 02.07.2024 | 100,81 | 103,01 | 100,35 | 102,79 | 1,96% | 75.939,00 |