1,150$
10,58%
Echtzeit-Aktienkurs Nerdy Inc
Bid:
Ask:
Aktienkurse zur Nerdy Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2026 | 1,04 | 1,17 | 1,02 | 1,15 | 10,58% | 2.437.057,00 |
| 21.01.2026 | 0,97 | 1,05 | 0,93 | 1,04 | 6,12% | 1.332.911,00 |
| 20.01.2026 | 1,00 | 1,02 | 0,97 | 0,98 | -2,97% | 1.073.704,00 |
| 16.01.2026 | 1,04 | 1,05 | 1,00 | 1,01 | -2,88% | 800.930,00 |
| 15.01.2026 | 1,03 | 1,07 | 1,02 | 1,04 | 0,97% | 393.358,00 |
| 14.01.2026 | 1,04 | 1,06 | 1,02 | 1,03 | 0,00% | 448.780,00 |
| 13.01.2026 | 1,06 | 1,07 | 1,02 | 1,03 | -2,83% | 549.342,00 |
| 12.01.2026 | 1,01 | 1,07 | 1,00 | 1,06 | 3,92% | 768.216,00 |
| 09.01.2026 | 1,07 | 1,09 | 1,01 | 1,02 | -3,77% | 530.581,00 |
| 08.01.2026 | 0,99 | 1,13 | 0,99 | 1,06 | 6,00% | 1.702.334,00 |
| 07.01.2026 | 1,02 | 1,04 | 1,00 | 1,00 | -1,96% | 473.866,00 |
| 06.01.2026 | 1,06 | 1,07 | 1,01 | 1,02 | -4,67% | 737.883,00 |
| 05.01.2026 | 1,05 | 1,09 | 1,03 | 1,07 | 4,90% | 908.008,00 |
| 02.01.2026 | 1,03 | 1,08 | 1,01 | 1,02 | -1,92% | 887.062,00 |
| 31.12.2025 | 1,07 | 1,09 | 1,02 | 1,04 | -2,80% | 1.295.052,00 |
| 30.12.2025 | 1,05 | 1,09 | 1,04 | 1,07 | 0,00% | 932.200,00 |
| 29.12.2025 | 1,13 | 1,13 | 1,07 | 1,07 | -4,46% | 1.040.202,00 |
| 26.12.2025 | 1,18 | 1,19 | 1,11 | 1,12 | -5,88% | 870.423,00 |
| 24.12.2025 | 1,15 | 1,19 | 1,12 | 1,19 | 1,71% | 578.938,00 |
| 23.12.2025 | 1,25 | 1,25 | 1,14 | 1,17 | -7,87% | 1.224.106,00 |
| 22.12.2025 | 1,21 | 1,38 | 1,21 | 1,27 | 4,10% | 2.965.859,00 |
| 19.12.2025 | 1,17 | 1,26 | 1,09 | 1,22 | 4,27% | 5.323.792,00 |
| 18.12.2025 | 1,17 | 1,20 | 1,13 | 1,17 | 2,63% | 1.212.070,00 |
| 17.12.2025 | 1,23 | 1,29 | 1,12 | 1,14 | -5,00% | 1.724.789,00 |
| 16.12.2025 | 1,29 | 1,29 | 1,19 | 1,20 | -5,51% | 1.314.936,00 |
| 15.12.2025 | 1,38 | 1,41 | 1,24 | 1,27 | -5,93% | 1.733.048,00 |
| 12.12.2025 | 1,37 | 1,42 | 1,35 | 1,35 | 0,75% | 2.136.459,00 |
| 11.12.2025 | 1,41 | 1,44 | 1,34 | 1,34 | -0,74% | 2.491.721,00 |
| 10.12.2025 | 1,45 | 1,46 | 1,35 | 1,35 | -4,93% | 1.869.924,00 |
| 09.12.2025 | 1,32 | 1,49 | 1,32 | 1,42 | 8,40% | 2.977.311,00 |
| 08.12.2025 | 1,37 | 1,37 | 1,28 | 1,31 | -0,76% | 1.488.339,00 |
| 05.12.2025 | 1,39 | 1,46 | 1,31 | 1,32 | -2,94% | 1.606.759,00 |
| 04.12.2025 | 1,35 | 1,43 | 1,31 | 1,36 | 3,82% | 1.473.901,00 |
| 03.12.2025 | 1,23 | 1,35 | 1,20 | 1,31 | 9,17% | 1.870.441,00 |
| 02.12.2025 | 1,28 | 1,31 | 1,19 | 1,20 | -2,44% | 986.995,00 |
| 01.12.2025 | 1,31 | 1,36 | 1,22 | 1,23 | -8,21% | 1.006.107,00 |
| 28.11.2025 | 1,28 | 1,37 | 1,27 | 1,34 | 7,20% | 1.191.331,00 |
| 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% | 1.091.376,00 |
| 24.11.2025 | 1,03 | 1,12 | 0,99 | 1,07 | 11,11% | 1.636.564,00 |
| 20.11.2025 | 0,94 | 1,00 | 0,90 | 0,96 | 3,77% | 842.420,00 |
| 19.11.2025 | 0,86 | 0,95 | 0,81 | 0,93 | 10,34% | 877.894,00 |
| 18.11.2025 | 0,87 | 0,87 | 0,80 | 0,84 | 0,60% | 1.326.736,00 |
| 17.11.2025 | 0,84 | 0,88 | 0,83 | 0,84 | -5,64% | 874.535,00 |
| 13.11.2025 | 0,92 | 0,92 | 0,87 | 0,89 | -1,56% | 370.863,00 |
| 12.11.2025 | 0,91 | 0,93 | 0,88 | 0,90 | 1,69% | 562.828,00 |
| 11.11.2025 | 0,92 | 0,94 | 0,87 | 0,89 | -1,99% | 338.699,00 |
| 10.11.2025 | 0,89 | 0,94 | 0,84 | 0,90 | 4,88% | 697.414,00 |
| 07.11.2025 | 0,86 | 0,86 | 0,77 | 0,86 | -7,91% | 1.878.079,00 |
| 06.11.2025 | 0,97 | 0,98 | 0,93 | 0,94 | -3,61% | 434.207,00 |
| 05.11.2025 | 1,00 | 1,00 | 0,95 | 0,97 | 0,62% | 366.987,00 |
| 04.11.2025 | 1,01 | 1,01 | 0,96 | 0,96 | -3,50% | 137.032,00 |
| 03.11.2025 | 0,99 | 1,00 | 0,96 | 1,00 | 0,91% | 480.032,00 |
| 31.10.2025 | 1,01 | 1,02 | 0,97 | 0,99 | -1,98% | 539.854,00 |
| 30.10.2025 | 1,05 | 1,05 | 1,00 | 1,01 | -2,88% | 319.130,00 |
| 29.10.2025 | 1,05 | 1,10 | 1,04 | 1,04 | -1,89% | 503.211,00 |
| 28.10.2025 | 1,05 | 1,08 | 1,04 | 1,06 | -2,75% | 372.602,00 |
| 27.10.2025 | 1,16 | 1,17 | 1,09 | 1,09 | -4,39% | 380.740,00 |
| 24.10.2025 | 1,15 | 1,18 | 1,14 | 1,14 | -1,72% | 363.281,00 |
| 23.10.2025 | 1,14 | 1,17 | 1,12 | 1,16 | 0,87% | 250.535,00 |
| 22.10.2025 | 1,16 | 1,17 | 1,13 | 1,15 | -1,71% | 358.569,00 |
| 21.10.2025 | 1,17 | 1,18 | 1,14 | 1,17 | 0,00% | 363.505,00 |
| 20.10.2025 | 1,13 | 1,21 | 1,11 | 1,17 | 5,41% | 446.905,00 |
| 17.10.2025 | 1,07 | 1,13 | 1,06 | 1,11 | 1,83% | 766.070,00 |
| 16.10.2025 | 1,12 | 1,14 | 1,08 | 1,09 | -1,80% | 569.519,00 |
| 15.10.2025 | 1,14 | 1,17 | 1,10 | 1,11 | -1,77% | 468.460,00 |
| 14.10.2025 | 1,13 | 1,14 | 1,06 | 1,13 | 0,00% | 610.725,00 |
| 13.10.2025 | 1,23 | 1,23 | 1,07 | 1,13 | -5,83% | 659.355,00 |
| 10.10.2025 | 1,22 | 1,24 | 1,20 | 1,20 | -0,83% | 659.681,00 |
| 09.10.2025 | 1,24 | 1,28 | 1,19 | 1,21 | -3,97% | 469.667,00 |
| 08.10.2025 | 1,19 | 1,30 | 1,19 | 1,26 | 5,88% | 1.122.116,00 |
| 07.10.2025 | 1,27 | 1,28 | 1,19 | 1,19 | -6,30% | 731.770,00 |
| 06.10.2025 | 1,27 | 1,29 | 1,24 | 1,27 | 3,25% | 542.711,00 |
| 02.10.2025 | 1,27 | 1,27 | 1,20 | 1,23 | -0,81% | 473.630,00 |
| 01.10.2025 | 1,26 | 1,27 | 1,22 | 1,24 | -1,59% | 390.009,00 |
| 30.09.2025 | 1,29 | 1,30 | 1,25 | 1,26 | -2,33% | 551.220,00 |
| 29.09.2025 | 1,32 | 1,33 | 1,26 | 1,29 | -0,77% | 571.001,00 |
| 26.09.2025 | 1,32 | 1,32 | 1,29 | 1,30 | -1,52% | 390.566,00 |
| 25.09.2025 | 1,35 | 1,36 | 1,30 | 1,32 | -2,22% | 325.400,00 |
| 24.09.2025 | 1,35 | 1,39 | 1,33 | 1,35 | 0,00% | 407.173,00 |
| 23.09.2025 | 1,37 | 1,42 | 1,34 | 1,35 | -2,88% | 382.447,00 |
| 22.09.2025 | 1,33 | 1,40 | 1,31 | 1,39 | 1,46% | 580.955,00 |
| 19.09.2025 | 1,37 | 1,39 | 1,29 | 1,37 | 0,74% | 1.071.593,00 |
| 18.09.2025 | 1,27 | 1,36 | 1,26 | 1,36 | 7,09% | 337.045,00 |
| 17.09.2025 | 1,29 | 1,31 | 1,26 | 1,27 | -0,78% | 599.049,00 |
| 16.09.2025 | 1,26 | 1,29 | 1,25 | 1,28 | -1,54% | 358.091,00 |
| 15.09.2025 | 1,28 | 1,31 | 1,27 | 1,30 | 0,00% | 313.128,00 |
| 12.09.2025 | 1,32 | 1,33 | 1,26 | 1,30 | -1,52% | 242.438,00 |
| 11.09.2025 | 1,31 | 1,32 | 1,29 | 1,32 | 2,33% | 352.614,00 |
| 10.09.2025 | 1,32 | 1,33 | 1,28 | 1,29 | -2,27% | 319.949,00 |
| 09.09.2025 | 1,29 | 1,34 | 1,27 | 1,32 | 1,54% | 340.385,00 |
| 08.09.2025 | 1,39 | 1,39 | 1,28 | 1,30 | -2,99% | 389.064,00 |
| 05.09.2025 | 1,28 | 1,36 | 1,27 | 1,34 | 0,75% | 364.777,00 |
| 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 |