1,050$
1,94%
Echtzeit-Aktienkurs Nerdy Inc
Bid:
Ask:
Aktienkurse zur Nerdy Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 1,00 | 1,05 | 1,00 | 1,05 | 1,94% | 683.404,00 |
| 16.10.2024 | 1,05 | 1,06 | 1,02 | 1,03 | -0,96% | 679.821,00 |
| 15.10.2024 | 1,03 | 1,06 | 1,03 | 1,04 | 0,97% | 637.827,00 |
| 14.10.2024 | 0,99 | 1,03 | 0,97 | 1,03 | 3,83% | 809.348,00 |
| 11.10.2024 | 0,99 | 1,01 | 0,98 | 0,99 | 1,22% | 1.061.559,00 |
| 10.10.2024 | 0,99 | 1,00 | 0,95 | 0,98 | -1,11% | 956.065,00 |
| 09.10.2024 | 0,99 | 1,00 | 0,97 | 0,99 | -0,70% | 2.325.146,00 |
| 08.10.2024 | 1,00 | 1,01 | 0,98 | 1,00 | -2,16% | 1.299.511,00 |
| 07.10.2024 | 1,04 | 1,06 | 1,00 | 1,02 | -3,77% | 544.496,00 |
| 04.10.2024 | 0,98 | 1,06 | 0,97 | 1,06 | 4,95% | 1.039.126,00 |
| 03.10.2024 | 0,98 | 1,02 | 0,98 | 1,01 | -0,98% | 751.921,00 |
| 02.10.2024 | 0,97 | 1,03 | 0,97 | 1,02 | 2,62% | 930.662,00 |
| 01.10.2024 | 0,97 | 1,01 | 0,96 | 0,99 | 1,12% | 1.175.441,00 |
| 30.09.2024 | 0,97 | 1,02 | 0,94 | 0,98 | 0,51% | 1.369.867,00 |
| 27.09.2024 | 0,97 | 0,99 | 0,96 | 0,98 | 2,19% | 1.146.352,00 |
| 26.09.2024 | 0,95 | 0,97 | 0,94 | 0,96 | 1,27% | 492.649,00 |
| 25.09.2024 | 0,97 | 0,98 | 0,94 | 0,95 | -2,48% | 1.557.872,00 |
| 24.09.2024 | 0,97 | 1,00 | 0,95 | 0,97 | 0,00% | 1.253.655,00 |
| 23.09.2024 | 0,99 | 1,00 | 0,92 | 0,97 | -3,10% | 2.310.403,00 |
| 20.09.2024 | 1,06 | 1,06 | 0,99 | 1,00 | -5,66% | 1.658.614,00 |
| 19.09.2024 | 1,08 | 1,10 | 1,05 | 1,06 | 0,00% | 2.027.550,00 |
| 18.09.2024 | 1,07 | 1,09 | 0,99 | 1,06 | 0,95% | 2.388.550,00 |
| 17.09.2024 | 1,03 | 1,08 | 1,01 | 1,05 | 0,96% | 2.264.889,00 |
| 16.09.2024 | 0,95 | 1,06 | 0,95 | 1,04 | 7,33% | 9.126.149,00 |
| 13.09.2024 | 0,92 | 0,99 | 0,89 | 0,97 | 9,62% | 3.608.557,00 |
| 12.09.2024 | 0,91 | 0,93 | 0,86 | 0,88 | -2,86% | 1.509.674,00 |
| 11.09.2024 | 0,93 | 0,95 | 0,86 | 0,91 | -0,87% | 2.139.023,00 |
| 10.09.2024 | 0,88 | 0,93 | 0,87 | 0,92 | 1,77% | 1.287.323,00 |
| 09.09.2024 | 0,95 | 0,96 | 0,86 | 0,90 | -3,63% | 2.859.696,00 |
| 06.09.2024 | 0,99 | 1,00 | 0,93 | 0,94 | -7,33% | 1.340.262,00 |
| 05.09.2024 | 1,00 | 1,02 | 0,98 | 1,01 | 1,61% | 813.032,00 |
| 04.09.2024 | 0,97 | 1,04 | 0,96 | 0,99 | 1,33% | 1.015.168,00 |
| 03.09.2024 | 1,08 | 1,09 | 0,98 | 0,98 | -9,17% | 2.413.025,00 |
| 30.08.2024 | 1,11 | 1,11 | 1,06 | 1,08 | 0,00% | 1.059.092,00 |
| 29.08.2024 | 1,00 | 1,10 | 1,00 | 1,08 | 6,93% | 1.700.435,00 |
| 28.08.2024 | 1,07 | 1,07 | 1,00 | 1,01 | -5,61% | 1.447.747,00 |
| 27.08.2024 | 1,07 | 1,09 | 1,06 | 1,07 | -2,73% | 1.014.611,00 |
| 26.08.2024 | 1,13 | 1,13 | 1,07 | 1,10 | -1,79% | 1.485.335,00 |
| 23.08.2024 | 1,04 | 1,16 | 1,03 | 1,12 | 9,80% | 3.864.454,00 |
| 22.08.2024 | 1,10 | 1,10 | 1,01 | 1,02 | -5,56% | 2.177.625,00 |
| 21.08.2024 | 1,09 | 1,11 | 1,03 | 1,08 | 3,85% | 3.877.938,00 |
| 20.08.2024 | 1,18 | 1,19 | 1,02 | 1,04 | -3,70% | 4.531.800,00 |
| 19.08.2024 | 0,97 | 1,09 | 0,89 | 1,08 | 13,09% | 5.768.351,00 |
| 16.08.2024 | 0,88 | 0,96 | 0,82 | 0,96 | 8,52% | 5.516.353,00 |
| 15.08.2024 | 0,84 | 0,92 | 0,83 | 0,88 | 3,17% | 4.319.664,00 |
| 14.08.2024 | 0,88 | 0,95 | 0,82 | 0,85 | -1,95% | 3.710.981,00 |
| 13.08.2024 | 0,74 | 0,91 | 0,74 | 0,87 | 16,00% | 11.152.041,00 |
| 12.08.2024 | 0,86 | 0,87 | 0,73 | 0,75 | -9,20% | 10.563.842,00 |
| 09.08.2024 | 1,13 | 1,13 | 0,82 | 0,83 | -48,05% | 21.350.372,00 |
| 08.08.2024 | 1,49 | 1,60 | 1,47 | 1,59 | 8,16% | 1.763.974,00 |
| 07.08.2024 | 1,61 | 1,63 | 1,47 | 1,47 | -6,96% | 667.466,00 |
| 06.08.2024 | 1,64 | 1,65 | 1,54 | 1,58 | -0,63% | 434.793,00 |
| 05.08.2024 | 1,53 | 1,60 | 1,48 | 1,59 | -4,22% | 602.183,00 |
| 02.08.2024 | 1,56 | 1,68 | 1,55 | 1,66 | -0,60% | 1.635.914,00 |
| 01.08.2024 | 1,73 | 1,75 | 1,62 | 1,67 | -3,47% | 955.269,00 |
| 31.07.2024 | 1,79 | 1,82 | 1,73 | 1,73 | -3,35% | 837.111,00 |
| 30.07.2024 | 1,77 | 1,83 | 1,76 | 1,79 | 2,29% | 797.137,00 |
| 29.07.2024 | 1,82 | 1,84 | 1,73 | 1,75 | -3,85% | 519.175,00 |
| 26.07.2024 | 1,80 | 1,82 | 1,71 | 1,82 | 4,00% | 1.130.984,00 |
| 25.07.2024 | 1,69 | 1,79 | 1,64 | 1,75 | 4,17% | 964.830,00 |
| 24.07.2024 | 1,75 | 1,76 | 1,67 | 1,68 | -5,08% | 572.362,00 |
| 23.07.2024 | 1,67 | 1,78 | 1,66 | 1,77 | 4,73% | 565.038,00 |
| 22.07.2024 | 1,67 | 1,71 | 1,62 | 1,69 | 1,81% | 670.991,00 |
| 19.07.2024 | 1,70 | 1,72 | 1,63 | 1,66 | -0,60% | 837.074,00 |
| 18.07.2024 | 1,81 | 1,85 | 1,66 | 1,67 | -8,74% | 1.711.377,00 |
| 17.07.2024 | 1,83 | 1,86 | 1,77 | 1,83 | 0,55% | 1.273.318,00 |
| 16.07.2024 | 1,74 | 1,84 | 1,69 | 1,82 | 7,06% | 1.275.997,00 |
| 15.07.2024 | 1,71 | 1,73 | 1,68 | 1,70 | 1,80% | 868.416,00 |
| 12.07.2024 | 1,70 | 1,76 | 1,66 | 1,67 | -1,76% | 834.393,00 |
| 11.07.2024 | 1,59 | 1,78 | 1,58 | 1,70 | 9,68% | 2.040.464,00 |
| 10.07.2024 | 1,56 | 1,57 | 1,51 | 1,55 | 1,31% | 630.133,00 |
| 09.07.2024 | 1,56 | 1,58 | 1,52 | 1,53 | -3,16% | 733.058,00 |
| 08.07.2024 | 1,56 | 1,62 | 1,56 | 1,58 | 1,28% | 677.367,00 |
| 05.07.2024 | 1,59 | 1,61 | 1,55 | 1,56 | -3,70% | 538.516,00 |
| 03.07.2024 | 1,59 | 1,64 | 1,57 | 1,62 | 1,89% | 327.975,00 |
| 02.07.2024 | 1,59 | 1,61 | 1,55 | 1,59 | -1,24% | 691.277,00 |
| 01.07.2024 | 1,67 | 1,72 | 1,55 | 1,61 | -3,59% | 1.233.289,00 |
| 28.06.2024 | 1,66 | 1,72 | 1,63 | 1,67 | 0,60% | 1.998.004,00 |
| 27.06.2024 | 1,62 | 1,66 | 1,60 | 1,66 | 2,47% | 727.014,00 |
| 26.06.2024 | 1,63 | 1,66 | 1,62 | 1,62 | -1,82% | 833.218,00 |
| 25.06.2024 | 1,67 | 1,69 | 1,61 | 1,65 | 0,00% | 916.310,00 |
| 24.06.2024 | 1,67 | 1,69 | 1,62 | 1,65 | -1,20% | 1.100.752,00 |
| 21.06.2024 | 1,72 | 1,73 | 1,66 | 1,67 | -3,47% | 1.480.589,00 |
| 20.06.2024 | 1,86 | 1,88 | 1,73 | 1,73 | -3,89% | 1.592.430,00 |
| 18.06.2024 | 1,81 | 1,90 | 1,77 | 1,80 | 0,00% | 2.035.538,00 |
| 17.06.2024 | 1,97 | 1,98 | 1,75 | 1,80 | -4,26% | 2.846.213,00 |
| 14.06.2024 | 1,99 | 2,04 | 1,87 | 1,88 | 0,53% | 3.347.808,00 |
| 13.06.2024 | 1,86 | 1,98 | 1,83 | 1,87 | 7,47% | 3.898.752,00 |
| 12.06.2024 | 1,84 | 1,89 | 1,72 | 1,74 | -0,57% | 2.205.945,00 |
| 11.06.2024 | 1,60 | 1,76 | 1,59 | 1,75 | 10,76% | 2.343.711,00 |
| 10.06.2024 | 1,54 | 1,64 | 1,49 | 1,58 | 7,48% | 1.999.721,00 |
| 07.06.2024 | 1,54 | 1,54 | 1,47 | 1,47 | -4,55% | 1.860.847,00 |
| 06.06.2024 | 1,56 | 1,64 | 1,52 | 1,54 | -3,14% | 730.977,00 |
| 05.06.2024 | 1,58 | 1,61 | 1,54 | 1,59 | 2,58% | 952.913,00 |
| 04.06.2024 | 1,59 | 1,60 | 1,50 | 1,55 | -2,52% | 1.465.848,00 |
| 03.06.2024 | 1,73 | 1,74 | 1,58 | 1,59 | -7,02% | 1.359.763,00 |
| 31.05.2024 | 1,68 | 1,74 | 1,66 | 1,71 | 1,18% | 1.069.862,00 |
| 30.05.2024 | 1,74 | 1,75 | 1,67 | 1,69 | -1,17% | 1.038.633,00 |
| 29.05.2024 | 1,75 | 1,77 | 1,70 | 1,71 | -2,84% | 839.996,00 |
| 28.05.2024 | 1,84 | 1,87 | 1,74 | 1,76 | -2,76% | 807.463,00 |