0,963$
3,73%
Echtzeit-Aktienkurs Nerdy Inc
Bid:
Ask:
Aktienkurse zur Nerdy Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.08.2025 | 1,37 | 1,40 | 1,36 | 1,36 | -0,73% | 302.067,00 |
| 22.08.2025 | 1,26 | 1,37 | 1,26 | 1,37 | 6,20% | 450.381,00 |
| 21.08.2025 | 1,28 | 1,31 | 1,27 | 1,29 | -0,77% | 414.914,00 |
| 20.08.2025 | 1,28 | 1,32 | 1,26 | 1,30 | 2,36% | 810.069,00 |
| 19.08.2025 | 1,28 | 1,29 | 1,25 | 1,27 | 0,79% | 572.948,00 |
| 18.08.2025 | 1,27 | 1,31 | 1,26 | 1,26 | -0,79% | 432.442,00 |
| 15.08.2025 | 1,35 | 1,35 | 1,25 | 1,27 | 0,00% | 451.837,00 |
| 14.08.2025 | 1,37 | 1,37 | 1,26 | 1,27 | -4,51% | 395.971,00 |
| 13.08.2025 | 1,32 | 1,34 | 1,28 | 1,33 | 2,31% | 375.242,00 |
| 12.08.2025 | 1,28 | 1,33 | 1,25 | 1,30 | 2,36% | 566.970,00 |
| 11.08.2025 | 1,28 | 1,33 | 1,24 | 1,27 | -0,78% | 886.222,00 |
| 08.08.2025 | 1,25 | 1,35 | 1,22 | 1,28 | -14,67% | 1.009.732,00 |
| 07.08.2025 | 1,44 | 1,50 | 1,38 | 1,50 | 7,14% | 1.061.785,00 |
| 06.08.2025 | 1,46 | 1,47 | 1,40 | 1,40 | -4,76% | 324.894,00 |
| 05.08.2025 | 1,49 | 1,51 | 1,44 | 1,47 | -0,68% | 375.590,00 |
| 04.08.2025 | 1,49 | 1,49 | 1,45 | 1,48 | 3,50% | 231.097,00 |
| 01.08.2025 | 1,49 | 1,49 | 1,43 | 1,43 | -5,30% | 386.742,00 |
| 31.07.2025 | 1,52 | 1,55 | 1,50 | 1,51 | -1,95% | 412.360,00 |
| 30.07.2025 | 1,58 | 1,60 | 1,52 | 1,54 | -2,53% | 501.143,00 |
| 29.07.2025 | 1,67 | 1,67 | 1,58 | 1,58 | -4,82% | 323.336,00 |
| 28.07.2025 | 1,68 | 1,70 | 1,65 | 1,66 | -1,19% | 222.385,00 |
| 25.07.2025 | 1,68 | 1,71 | 1,63 | 1,68 | 1,20% | 299.042,00 |
| 24.07.2025 | 1,68 | 1,69 | 1,63 | 1,66 | -1,78% | 322.165,00 |
| 23.07.2025 | 1,71 | 1,73 | 1,67 | 1,69 | -1,17% | 376.375,00 |
| 22.07.2025 | 1,65 | 1,74 | 1,64 | 1,71 | 4,91% | 517.719,00 |
| 21.07.2025 | 1,60 | 1,65 | 1,58 | 1,63 | 2,52% | 338.897,00 |
| 18.07.2025 | 1,60 | 1,62 | 1,58 | 1,59 | -0,62% | 207.414,00 |
| 17.07.2025 | 1,57 | 1,62 | 1,55 | 1,60 | 1,27% | 487.229,00 |
| 16.07.2025 | 1,56 | 1,58 | 1,52 | 1,58 | 1,94% | 429.323,00 |
| 15.07.2025 | 1,60 | 1,60 | 1,55 | 1,55 | -3,13% | 350.844,00 |
| 14.07.2025 | 1,58 | 1,61 | 1,57 | 1,60 | 1,27% | 300.261,00 |
| 11.07.2025 | 1,62 | 1,63 | 1,58 | 1,58 | -2,47% | 324.873,00 |
| 10.07.2025 | 1,64 | 1,66 | 1,62 | 1,62 | -2,41% | 278.741,00 |
| 09.07.2025 | 1,64 | 1,69 | 1,64 | 1,66 | 1,22% | 402.605,00 |
| 08.07.2025 | 1,61 | 1,66 | 1,60 | 1,64 | 2,50% | 325.425,00 |
| 07.07.2025 | 1,67 | 1,68 | 1,60 | 1,60 | -4,19% | 512.154,00 |
| 03.07.2025 | 1,66 | 1,68 | 1,63 | 1,67 | 2,45% | 410.274,00 |
| 02.07.2025 | 1,63 | 1,69 | 1,61 | 1,63 | 0,00% | 472.811,00 |
| 01.07.2025 | 1,62 | 1,69 | 1,61 | 1,63 | 0,00% | 594.274,00 |
| 30.06.2025 | 1,63 | 1,71 | 1,62 | 1,63 | 2,52% | 781.599,00 |