56,430$
-0,97%
Echtzeit-Aktienkurs Nutrien Ltd
Bid:
Ask:
Aktienkurse zur Nutrien Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 57,00 | 57,69 | 56,22 | 56,43 | -0,97% | 2.505.379,00 |
| 04.09.2025 | 56,45 | 57,06 | 55,81 | 56,98 | 0,35% | 2.564.319,00 |
| 03.09.2025 | 57,21 | 57,54 | 56,72 | 56,78 | -1,42% | 2.190.925,00 |
| 02.09.2025 | 57,55 | 57,74 | 57,06 | 57,60 | -0,03% | 2.525.500,00 |
| 29.08.2025 | 58,73 | 58,87 | 57,61 | 57,62 | -2,04% | 2.417.228,00 |
| 28.08.2025 | 58,39 | 58,90 | 57,88 | 58,82 | 1,12% | 3.215.372,00 |
| 27.08.2025 | 58,36 | 58,75 | 58,02 | 58,17 | -0,65% | 2.440.649,00 |
| 26.08.2025 | 58,28 | 58,69 | 57,92 | 58,55 | 0,48% | 1.567.459,00 |
| 25.08.2025 | 57,80 | 59,56 | 57,50 | 58,27 | 0,64% | 2.442.740,00 |
| 22.08.2025 | 57,56 | 58,13 | 57,48 | 57,90 | 0,50% | 1.274.594,00 |
| 21.08.2025 | 56,84 | 57,61 | 56,77 | 57,61 | 1,00% | 1.963.288,00 |
| 20.08.2025 | 57,15 | 57,57 | 56,67 | 57,04 | 0,44% | 1.383.863,00 |
| 19.08.2025 | 56,70 | 57,36 | 56,61 | 56,79 | 0,16% | 1.158.591,00 |
| 18.08.2025 | 56,99 | 57,18 | 56,31 | 56,70 | -0,75% | 1.366.369,00 |
| 15.08.2025 | 57,01 | 57,38 | 56,66 | 57,13 | 0,39% | 1.673.029,00 |
| 14.08.2025 | 56,30 | 56,95 | 56,26 | 56,91 | 0,05% | 1.678.258,00 |
| 13.08.2025 | 56,37 | 57,22 | 56,27 | 56,88 | 1,48% | 1.675.530,00 |
| 12.08.2025 | 56,40 | 56,47 | 55,30 | 56,05 | -0,46% | 2.665.421,00 |
| 11.08.2025 | 56,30 | 57,23 | 55,64 | 56,31 | 1,11% | 2.254.923,00 |
| 08.08.2025 | 55,99 | 56,04 | 54,67 | 55,69 | -0,04% | 3.717.438,00 |
| 07.08.2025 | 57,90 | 58,14 | 55,10 | 55,71 | -3,87% | 6.002.818,00 |
| 06.08.2025 | 58,60 | 59,50 | 57,95 | 57,95 | -2,00% | 3.000.577,00 |
| 05.08.2025 | 59,11 | 59,55 | 58,43 | 59,13 | 0,12% | 1.392.294,00 |
| 04.08.2025 | 58,55 | 59,21 | 58,51 | 59,06 | 0,85% | 920.175,00 |
| 01.08.2025 | 59,06 | 59,25 | 58,15 | 58,56 | -1,28% | 1.515.516,00 |
| 31.07.2025 | 59,01 | 59,40 | 58,87 | 59,32 | -0,05% | 1.786.395,00 |
| 30.07.2025 | 59,91 | 60,01 | 59,02 | 59,35 | -1,79% | 1.856.118,00 |
| 29.07.2025 | 59,43 | 60,47 | 59,43 | 60,43 | 1,38% | 1.670.230,00 |
| 28.07.2025 | 59,76 | 59,82 | 59,14 | 59,61 | -0,80% | 965.214,00 |
| 25.07.2025 | 60,23 | 60,25 | 59,64 | 60,09 | -0,33% | 946.001,00 |
| 24.07.2025 | 60,39 | 60,82 | 60,09 | 60,29 | -0,64% | 1.370.123,00 |
| 23.07.2025 | 60,25 | 61,98 | 60,15 | 60,68 | 1,08% | 1.744.666,00 |
| 22.07.2025 | 59,47 | 60,25 | 59,42 | 60,03 | 1,33% | 1.121.950,00 |
| 21.07.2025 | 60,01 | 60,03 | 59,04 | 59,24 | -1,28% | 1.150.386,00 |
| 18.07.2025 | 59,05 | 60,94 | 58,86 | 60,01 | 2,90% | 2.543.951,00 |
| 17.07.2025 | 58,15 | 58,55 | 57,77 | 58,32 | -0,24% | 1.644.724,00 |
| 16.07.2025 | 59,60 | 59,83 | 58,45 | 58,46 | -2,37% | 2.529.963,00 |
| 15.07.2025 | 61,08 | 61,23 | 59,57 | 59,88 | -1,71% | 1.445.097,00 |
| 14.07.2025 | 60,89 | 61,66 | 60,70 | 60,92 | -0,11% | 1.578.443,00 |
| 11.07.2025 | 60,27 | 61,03 | 58,99 | 60,99 | 0,31% | 2.528.703,00 |
| 10.07.2025 | 62,08 | 62,15 | 60,74 | 60,80 | -2,11% | 1.846.887,00 |
| 09.07.2025 | 61,51 | 62,78 | 61,25 | 62,11 | 1,21% | 1.718.200,00 |
| 08.07.2025 | 60,75 | 62,04 | 60,67 | 61,37 | 1,02% | 2.203.675,00 |
| 07.07.2025 | 60,26 | 60,81 | 59,85 | 60,75 | 1,01% | 1.398.972,00 |
| 03.07.2025 | 59,72 | 60,21 | 59,51 | 60,14 | 0,25% | 1.143.524,00 |
| 02.07.2025 | 59,00 | 60,00 | 58,57 | 59,99 | 2,51% | 1.600.853,00 |
| 01.07.2025 | 58,13 | 59,12 | 58,07 | 58,52 | 0,48% | 1.064.786,00 |
| 30.06.2025 | 57,56 | 58,78 | 57,28 | 58,24 | 0,21% | 2.593.818,00 |
| 27.06.2025 | 58,00 | 58,32 | 57,23 | 58,12 | 0,12% | 4.024.536,00 |
| 26.06.2025 | 58,87 | 59,08 | 57,94 | 58,05 | -1,01% | 2.161.229,00 |
| 25.06.2025 | 59,42 | 59,63 | 58,63 | 58,64 | -1,31% | 1.918.570,00 |
| 24.06.2025 | 60,25 | 60,25 | 59,40 | 59,42 | -1,51% | 1.881.762,00 |
| 23.06.2025 | 61,00 | 61,24 | 60,30 | 60,33 | -1,00% | 2.219.165,00 |
| 20.06.2025 | 62,14 | 62,18 | 60,67 | 60,94 | -2,25% | 2.440.381,00 |
| 18.06.2025 | 62,20 | 62,58 | 61,85 | 62,34 | 0,60% | 2.087.036,00 |
| 17.06.2025 | 62,60 | 62,95 | 61,71 | 61,97 | -1,38% | 2.673.187,00 |
| 16.06.2025 | 62,96 | 65,08 | 62,44 | 62,84 | -0,08% | 2.709.980,00 |
| 13.06.2025 | 60,85 | 62,92 | 60,53 | 62,89 | 4,05% | 4.136.413,00 |
| 12.06.2025 | 60,10 | 60,49 | 59,51 | 60,44 | 0,35% | 1.683.870,00 |
| 11.06.2025 | 59,94 | 60,32 | 58,93 | 60,23 | 0,65% | 1.945.170,00 |
| 10.06.2025 | 60,55 | 60,85 | 59,75 | 59,84 | -1,03% | 1.791.509,00 |
| 09.06.2025 | 60,25 | 60,92 | 60,02 | 60,46 | 1,19% | 1.442.864,00 |
| 06.06.2025 | 59,82 | 60,26 | 59,18 | 59,75 | -0,90% | 1.358.257,00 |
| 05.06.2025 | 60,58 | 60,73 | 60,21 | 60,29 | -0,02% | 1.323.869,00 |
| 04.06.2025 | 60,14 | 60,84 | 59,84 | 60,30 | 0,92% | 2.019.922,00 |
| 03.06.2025 | 60,06 | 60,09 | 59,56 | 59,75 | -0,78% | 1.668.644,00 |
| 02.06.2025 | 59,20 | 60,37 | 59,14 | 60,22 | 2,02% | 2.556.043,00 |
| 30.05.2025 | 58,67 | 59,13 | 58,21 | 59,03 | 0,43% | 2.373.995,00 |
| 29.05.2025 | 59,75 | 59,96 | 58,74 | 58,78 | -1,31% | 1.721.850,00 |
| 28.05.2025 | 59,72 | 60,12 | 59,43 | 59,56 | -0,40% | 1.342.206,00 |
| 27.05.2025 | 59,21 | 60,50 | 59,00 | 59,80 | 0,22% | 1.883.673,00 |
| 23.05.2025 | 58,90 | 59,70 | 58,62 | 59,67 | 1,32% | 1.544.708,00 |
| 22.05.2025 | 59,53 | 59,62 | 58,67 | 58,89 | -1,32% | 1.371.625,00 |
| 21.05.2025 | 58,72 | 59,75 | 58,72 | 59,68 | 1,70% | 3.058.648,00 |
| 20.05.2025 | 58,00 | 58,91 | 57,77 | 58,68 | 1,21% | 1.922.221,00 |
| 19.05.2025 | 57,37 | 58,07 | 57,13 | 57,98 | 0,14% | 1.175.463,00 |
| 16.05.2025 | 57,53 | 57,94 | 56,93 | 57,90 | 0,77% | 1.717.117,00 |
| 15.05.2025 | 56,73 | 58,08 | 56,73 | 57,46 | 0,84% | 2.035.545,00 |
| 14.05.2025 | 57,57 | 57,72 | 56,45 | 56,98 | -1,86% | 1.641.398,00 |
| 13.05.2025 | 56,25 | 58,29 | 56,20 | 58,06 | 3,31% | 2.280.365,00 |
| 12.05.2025 | 55,87 | 56,22 | 54,66 | 56,20 | 1,02% | 2.065.276,00 |
| 09.05.2025 | 55,10 | 55,65 | 54,13 | 55,63 | 1,61% | 1.982.845,00 |
| 08.05.2025 | 56,79 | 56,79 | 53,70 | 54,75 | -3,30% | 4.749.376,00 |
| 07.05.2025 | 56,39 | 57,12 | 55,87 | 56,62 | 0,27% | 2.606.965,00 |
| 06.05.2025 | 56,28 | 56,74 | 55,84 | 56,47 | 0,48% | 1.547.886,00 |
| 05.05.2025 | 56,83 | 56,88 | 56,06 | 56,20 | -1,11% | 1.510.087,00 |
| 02.05.2025 | 57,25 | 57,33 | 56,50 | 56,83 | 0,16% | 2.138.752,00 |
| 01.05.2025 | 56,91 | 57,35 | 56,62 | 56,74 | -0,54% | 2.136.562,00 |
| 30.04.2025 | 56,45 | 57,27 | 55,32 | 57,05 | 0,42% | 3.207.445,00 |
| 29.04.2025 | 55,74 | 57,10 | 55,60 | 56,81 | 2,23% | 3.031.804,00 |
| 28.04.2025 | 54,25 | 56,26 | 54,02 | 55,57 | 2,81% | 2.837.011,00 |
| 25.04.2025 | 53,53 | 54,07 | 53,36 | 54,05 | 0,69% | 1.695.032,00 |
| 24.04.2025 | 53,35 | 54,05 | 53,15 | 53,68 | 1,13% | 2.785.404,00 |
| 23.04.2025 | 53,38 | 53,58 | 52,34 | 53,08 | -0,73% | 2.242.020,00 |
| 22.04.2025 | 52,53 | 53,56 | 52,39 | 53,47 | 1,73% | 1.204.827,00 |
| 21.04.2025 | 52,62 | 53,30 | 51,98 | 52,56 | 0,11% | 1.622.781,00 |
| 17.04.2025 | 53,29 | 53,58 | 52,46 | 52,50 | -1,45% | 2.808.632,00 |
| 16.04.2025 | 52,53 | 53,55 | 52,35 | 53,27 | 2,01% | 2.492.136,00 |
| 15.04.2025 | 52,20 | 52,75 | 52,10 | 52,22 | 0,19% | 1.724.027,00 |
| 14.04.2025 | 51,45 | 52,60 | 50,68 | 52,12 | 1,88% | 1.959.154,00 |