118,500$
-0,97%
Echtzeit-Aktienkurs Nelnet
Bid:
Ask:
Aktienkurse zur Nelnet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 119,54 | 119,93 | 117,59 | 118,50 | -0,97% | 83.332,00 |
| 15.05.2025 | 118,43 | 120,01 | 117,39 | 119,66 | 1,68% | 80.987,00 |
| 14.05.2025 | 115,57 | 118,45 | 115,46 | 117,68 | 1,20% | 104.894,00 |
| 13.05.2025 | 114,04 | 118,33 | 114,04 | 116,28 | 1,89% | 114.093,00 |
| 12.05.2025 | 115,21 | 115,53 | 112,93 | 114,12 | 1,29% | 81.244,00 |
| 09.05.2025 | 110,00 | 115,82 | 107,45 | 112,67 | 5,92% | 76.683,00 |
| 08.05.2025 | 106,22 | 107,16 | 105,45 | 106,37 | 0,83% | 45.015,00 |
| 07.05.2025 | 106,01 | 106,50 | 105,12 | 105,49 | -0,07% | 51.511,00 |
| 06.05.2025 | 105,58 | 106,60 | 105,47 | 105,56 | -1,16% | 39.959,00 |
| 05.05.2025 | 107,42 | 107,96 | 106,66 | 106,80 | -1,20% | 44.441,00 |
| 02.05.2025 | 107,99 | 109,27 | 106,05 | 108,10 | 2,26% | 45.598,00 |
| 01.05.2025 | 106,00 | 107,94 | 105,62 | 105,71 | -0,36% | 68.538,00 |
| 30.04.2025 | 106,03 | 108,24 | 104,50 | 106,09 | -0,84% | 72.599,00 |
| 29.04.2025 | 107,00 | 108,19 | 106,00 | 106,99 | 0,37% | 48.234,00 |
| 28.04.2025 | 106,08 | 106,68 | 105,16 | 106,60 | 0,79% | 47.309,00 |
| 25.04.2025 | 105,63 | 106,82 | 105,63 | 105,76 | -1,13% | 47.622,00 |
| 24.04.2025 | 108,86 | 108,86 | 106,76 | 106,97 | -1,07% | 54.452,00 |
| 23.04.2025 | 108,24 | 111,00 | 107,50 | 108,13 | 1,49% | 51.168,00 |
| 22.04.2025 | 107,82 | 109,24 | 105,10 | 106,54 | 4,36% | 69.489,00 |
| 21.04.2025 | 104,00 | 104,00 | 102,00 | 102,09 | -2,57% | 52.043,00 |
| 17.04.2025 | 105,67 | 106,33 | 104,35 | 104,78 | -0,79% | 46.008,00 |
| 16.04.2025 | 105,55 | 106,61 | 105,01 | 105,61 | -0,35% | 40.250,00 |
| 15.04.2025 | 105,46 | 106,82 | 105,46 | 105,98 | 0,74% | 36.037,00 |
| 14.04.2025 | 105,03 | 106,71 | 104,45 | 105,20 | 0,80% | 35.463,00 |
| 11.04.2025 | 104,59 | 104,93 | 101,90 | 104,37 | 0,20% | 42.325,00 |
| 10.04.2025 | 105,12 | 105,50 | 101,53 | 104,16 | -2,80% | 52.235,00 |
| 09.04.2025 | 100,73 | 108,00 | 100,00 | 107,16 | 5,78% | 78.305,00 |
| 08.04.2025 | 103,42 | 104,99 | 100,60 | 101,30 | 0,03% | 66.999,00 |
| 07.04.2025 | 99,98 | 106,17 | 98,15 | 101,27 | -1,47% | 72.403,00 |
| 04.04.2025 | 104,66 | 105,23 | 101,04 | 102,78 | -3,67% | 84.290,00 |
| 03.04.2025 | 108,26 | 108,50 | 106,04 | 106,70 | -4,26% | 53.624,00 |
| 02.04.2025 | 110,00 | 111,81 | 108,84 | 111,45 | 0,47% | 39.502,00 |
| 01.04.2025 | 110,20 | 111,85 | 110,08 | 110,93 | 0,00% | 50.197,00 |
| 31.03.2025 | 110,00 | 111,16 | 109,97 | 110,93 | -0,64% | 105.733,00 |
| 28.03.2025 | 114,42 | 114,42 | 110,13 | 111,64 | -2,01% | 58.665,00 |
| 27.03.2025 | 112,02 | 114,14 | 112,02 | 113,93 | 1,43% | 67.189,00 |
| 26.03.2025 | 112,82 | 112,82 | 111,36 | 112,32 | 0,34% | 41.581,00 |
| 25.03.2025 | 113,65 | 114,01 | 111,87 | 111,94 | -1,71% | 57.543,00 |
| 24.03.2025 | 113,14 | 114,09 | 112,82 | 113,89 | 1,94% | 63.474,00 |
| 21.03.2025 | 113,80 | 113,80 | 111,55 | 111,72 | -2,01% | 145.322,00 |
| 20.03.2025 | 115,38 | 116,00 | 113,85 | 114,01 | -1,11% | 91.707,00 |
| 19.03.2025 | 113,99 | 115,80 | 113,90 | 115,29 | 1,26% | 96.341,00 |
| 18.03.2025 | 114,51 | 114,89 | 113,43 | 113,86 | -0,91% | 40.179,00 |
| 17.03.2025 | 115,19 | 115,47 | 114,75 | 114,91 | -0,31% | 38.532,00 |
| 14.03.2025 | 115,25 | 117,50 | 112,99 | 115,27 | 1,49% | 47.583,00 |
| 13.03.2025 | 116,16 | 116,16 | 113,06 | 113,58 | -1,59% | 36.765,00 |
| 12.03.2025 | 114,17 | 116,05 | 113,55 | 115,41 | 0,62% | 55.601,00 |
| 11.03.2025 | 115,90 | 116,42 | 114,35 | 114,70 | -1,00% | 54.163,00 |
| 10.03.2025 | 117,66 | 117,89 | 115,49 | 115,86 | -2,03% | 69.198,00 |
| 07.03.2025 | 118,69 | 118,83 | 117,53 | 118,26 | -0,30% | 53.950,00 |
| 06.03.2025 | 117,09 | 119,10 | 115,38 | 118,61 | -0,74% | 55.647,00 |
| 05.03.2025 | 119,86 | 120,30 | 118,21 | 119,50 | 0,37% | 60.926,00 |
| 04.03.2025 | 119,68 | 121,43 | 119,01 | 119,06 | -1,05% | 82.338,00 |
| 03.03.2025 | 122,74 | 122,74 | 119,25 | 120,32 | -1,69% | 66.954,00 |
| 28.02.2025 | 114,84 | 122,91 | 114,84 | 122,39 | 9,31% | 105.705,00 |
| 27.02.2025 | 111,12 | 112,33 | 111,12 | 111,97 | -0,10% | 29.736,00 |
| 26.02.2025 | 111,16 | 112,39 | 110,66 | 112,08 | 0,48% | 45.135,00 |
| 25.02.2025 | 112,09 | 112,50 | 110,90 | 111,55 | -0,17% | 46.778,00 |
| 24.02.2025 | 112,03 | 113,05 | 111,22 | 111,74 | -1,02% | 56.383,00 |
| 21.02.2025 | 112,87 | 113,51 | 112,70 | 112,89 | 0,44% | 53.100,00 |
| 20.02.2025 | 112,37 | 113,38 | 111,96 | 112,40 | -0,81% | 25.802,00 |
| 19.02.2025 | 113,04 | 113,57 | 112,46 | 113,32 | 0,02% | 34.381,00 |
| 18.02.2025 | 113,54 | 114,10 | 112,95 | 113,30 | 0,32% | 29.731,00 |
| 14.02.2025 | 113,48 | 113,96 | 112,77 | 112,94 | 0,28% | 41.545,00 |
| 13.02.2025 | 112,79 | 112,79 | 111,58 | 112,63 | 0,77% | 33.494,00 |
| 12.02.2025 | 111,05 | 112,05 | 110,81 | 111,77 | -0,52% | 40.128,00 |
| 11.02.2025 | 111,54 | 112,85 | 111,01 | 112,35 | 0,71% | 34.369,00 |
| 10.02.2025 | 111,92 | 112,47 | 111,29 | 111,56 | 0,19% | 43.199,00 |
| 07.02.2025 | 111,92 | 112,06 | 110,96 | 111,35 | -1,00% | 28.742,00 |
| 06.02.2025 | 112,21 | 113,03 | 111,83 | 112,47 | -0,22% | 31.491,00 |
| 05.02.2025 | 112,63 | 112,99 | 111,72 | 112,72 | 1,27% | 34.801,00 |
| 04.02.2025 | 109,16 | 111,55 | 109,16 | 111,31 | 1,54% | 28.131,00 |
| 03.02.2025 | 108,55 | 110,11 | 108,21 | 109,62 | -0,50% | 44.017,00 |
| 31.01.2025 | 110,41 | 111,15 | 109,43 | 110,17 | -0,60% | 45.471,00 |
| 30.01.2025 | 112,35 | 112,49 | 110,26 | 110,84 | -0,52% | 31.291,00 |
| 29.01.2025 | 110,66 | 111,50 | 109,57 | 111,42 | 0,32% | 49.923,00 |
| 28.01.2025 | 111,19 | 111,68 | 110,51 | 111,06 | -0,01% | 66.655,00 |
| 27.01.2025 | 111,68 | 112,24 | 110,68 | 111,07 | 0,29% | 46.746,00 |
| 24.01.2025 | 110,14 | 111,69 | 110,14 | 110,75 | -0,16% | 35.235,00 |
| 23.01.2025 | 109,94 | 110,96 | 109,50 | 110,93 | 0,73% | 32.790,00 |
| 22.01.2025 | 109,49 | 110,36 | 109,40 | 110,13 | 0,10% | 36.533,00 |
| 21.01.2025 | 109,96 | 110,03 | 109,56 | 110,02 | 1,18% | 41.182,00 |
| 17.01.2025 | 108,70 | 109,75 | 107,50 | 108,74 | 0,55% | 36.298,00 |
| 16.01.2025 | 107,66 | 108,21 | 107,26 | 108,14 | 0,77% | 34.203,00 |
| 15.01.2025 | 107,57 | 107,57 | 106,11 | 107,31 | 2,03% | 38.992,00 |
| 14.01.2025 | 104,40 | 105,85 | 104,17 | 105,17 | 1,14% | 36.051,00 |
| 13.01.2025 | 102,64 | 104,14 | 101,88 | 103,98 | 1,03% | 40.286,00 |
| 10.01.2025 | 104,33 | 104,70 | 102,50 | 102,92 | -3,02% | 48.286,00 |
| 08.01.2025 | 104,62 | 106,44 | 104,62 | 106,12 | 0,70% | 35.816,00 |
| 07.01.2025 | 106,47 | 106,47 | 104,13 | 105,38 | -0,22% | 41.470,00 |
| 06.01.2025 | 107,25 | 107,27 | 105,45 | 105,61 | -0,74% | 29.425,00 |
| 03.01.2025 | 105,96 | 106,56 | 105,05 | 106,40 | 0,67% | 29.692,00 |
| 02.01.2025 | 106,88 | 107,56 | 105,00 | 105,69 | -1,05% | 36.306,00 |
| 31.12.2024 | 106,28 | 107,25 | 106,28 | 106,81 | 0,87% | 30.360,00 |
| 30.12.2024 | 104,92 | 106,46 | 104,92 | 105,89 | -0,28% | 31.573,00 |
| 27.12.2024 | 106,11 | 106,69 | 105,10 | 106,19 | -0,39% | 29.508,00 |
| 26.12.2024 | 105,84 | 106,83 | 105,24 | 106,61 | 0,24% | 36.033,00 |
| 24.12.2024 | 104,92 | 106,41 | 104,18 | 106,35 | 1,42% | 33.923,00 |
| 23.12.2024 | 105,22 | 105,66 | 104,42 | 104,86 | -0,94% | 50.777,00 |
| 20.12.2024 | 106,01 | 107,88 | 105,44 | 105,85 | -0,25% | 112.639,00 |