15,590$
-3,65%
Echtzeit-Aktienkurs Nu Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Nu Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2025 | 16,04 | 16,20 | 15,49 | 15,59 | -3,65% | 34.467.952,00 |
| 12.11.2025 | 16,46 | 16,50 | 16,05 | 16,18 | -1,28% | 26.018.687,00 |
| 11.11.2025 | 16,14 | 16,55 | 16,05 | 16,39 | 2,31% | 45.148.520,00 |
| 10.11.2025 | 16,10 | 16,22 | 15,90 | 16,02 | 0,95% | 30.132.517,00 |
| 07.11.2025 | 15,82 | 15,88 | 15,45 | 15,87 | -0,44% | 29.012.532,00 |
| 06.11.2025 | 16,39 | 16,40 | 15,84 | 15,94 | -1,42% | 31.239.322,00 |
| 05.11.2025 | 15,83 | 16,42 | 15,79 | 16,17 | 2,34% | 35.808.967,00 |
| 04.11.2025 | 15,80 | 16,12 | 15,70 | 15,80 | -2,05% | 28.343.803,00 |
| 03.11.2025 | 16,19 | 16,50 | 15,97 | 16,13 | 0,12% | 21.966.574,00 |
| 31.10.2025 | 16,11 | 16,27 | 15,88 | 16,11 | 0,31% | 22.712.584,00 |
| 30.10.2025 | 16,07 | 16,24 | 16,02 | 16,06 | -0,19% | 31.908.001,00 |
| 29.10.2025 | 15,99 | 16,27 | 15,93 | 16,09 | 1,00% | 30.659.973,00 |
| 28.10.2025 | 15,96 | 16,07 | 15,82 | 15,93 | -0,44% | 19.652.151,00 |
| 27.10.2025 | 16,23 | 16,35 | 15,92 | 16,00 | 1,01% | 27.257.309,00 |
| 24.10.2025 | 16,09 | 16,13 | 15,79 | 15,84 | -0,38% | 18.293.900,00 |
| 23.10.2025 | 15,26 | 16,14 | 15,23 | 15,90 | 4,88% | 36.198.138,00 |
| 22.10.2025 | 15,32 | 15,46 | 15,04 | 15,16 | -0,52% | 26.476.794,00 |
| 21.10.2025 | 15,35 | 15,59 | 15,16 | 15,24 | -1,10% | 39.766.261,00 |
| 20.10.2025 | 15,13 | 15,64 | 15,06 | 15,41 | 2,73% | 29.524.712,00 |
| 17.10.2025 | 14,68 | 15,06 | 14,56 | 15,00 | 1,83% | 32.448.277,00 |
| 16.10.2025 | 15,29 | 15,31 | 14,61 | 14,73 | -2,96% | 40.714.208,00 |
| 15.10.2025 | 15,00 | 15,28 | 14,86 | 15,18 | 1,81% | 33.313.318,00 |
| 14.10.2025 | 14,87 | 15,19 | 14,64 | 14,91 | -1,13% | 36.299.780,00 |
| 13.10.2025 | 15,08 | 15,12 | 14,92 | 15,08 | 1,07% | 25.932.519,00 |
| 10.10.2025 | 15,37 | 15,45 | 14,88 | 14,92 | -2,93% | 42.940.851,00 |
| 09.10.2025 | 15,53 | 15,58 | 15,23 | 15,37 | -0,58% | 61.498.385,00 |
| 08.10.2025 | 15,17 | 15,50 | 15,05 | 15,46 | 2,18% | 53.839.660,00 |
| 07.10.2025 | 15,41 | 15,54 | 15,02 | 15,13 | -1,63% | 56.835.718,00 |
| 06.10.2025 | 15,35 | 15,49 | 15,13 | 15,38 | 1,05% | 38.643.367,00 |
| 02.10.2025 | 15,26 | 15,40 | 15,02 | 15,22 | 0,20% | 47.142.859,00 |
| 01.10.2025 | 16,05 | 16,05 | 15,16 | 15,19 | -5,12% | 59.252.771,00 |
| 30.09.2025 | 15,95 | 16,19 | 15,65 | 16,01 | 0,38% | 56.107.611,00 |
| 29.09.2025 | 15,95 | 16,10 | 15,83 | 15,95 | 1,08% | 47.285.253,00 |
| 26.09.2025 | 15,93 | 16,00 | 15,55 | 15,78 | 0,00% | 50.466.807,00 |
| 25.09.2025 | 15,93 | 16,10 | 15,73 | 15,78 | -1,44% | 51.466.811,00 |
| 24.09.2025 | 16,18 | 16,37 | 15,91 | 16,01 | -0,87% | 35.565.078,00 |
| 23.09.2025 | 16,30 | 16,43 | 16,03 | 16,15 | -0,92% | 41.338.928,00 |
| 22.09.2025 | 16,13 | 16,30 | 15,98 | 16,30 | 0,80% | 42.317.524,00 |
| 19.09.2025 | 16,07 | 16,35 | 16,02 | 16,17 | 1,13% | 55.585.489,00 |
| 18.09.2025 | 16,00 | 16,13 | 15,89 | 15,99 | 0,19% | 39.111.165,00 |
| 17.09.2025 | 15,95 | 16,05 | 15,83 | 15,96 | 0,44% | 50.201.924,00 |
| 16.09.2025 | 15,94 | 16,07 | 15,66 | 15,89 | -0,13% | 37.809.604,00 |
| 15.09.2025 | 15,76 | 16,01 | 15,71 | 15,91 | 1,40% | 40.941.449,00 |
| 12.09.2025 | 15,68 | 15,77 | 15,54 | 15,69 | 0,45% | 31.793.612,00 |
| 11.09.2025 | 15,53 | 15,82 | 15,48 | 15,62 | 0,71% | 43.807.416,00 |
| 10.09.2025 | 15,55 | 15,71 | 15,30 | 15,51 | 0,32% | 37.644.288,00 |
| 09.09.2025 | 15,23 | 15,51 | 15,01 | 15,46 | 1,58% | 40.629.928,00 |
| 08.09.2025 | 14,78 | 15,35 | 14,71 | 15,22 | 3,26% | 61.821.423,00 |
| 05.09.2025 | 15,01 | 15,18 | 14,52 | 14,74 | -0,87% | 49.821.231,00 |
| 04.09.2025 | 14,84 | 15,00 | 14,48 | 14,87 | -0,20% | 45.649.684,00 |
| 03.09.2025 | 14,87 | 15,04 | 14,73 | 14,90 | 0,27% | 37.627.666,00 |
| 02.09.2025 | 14,58 | 14,87 | 14,34 | 14,86 | 0,41% | 50.584.503,00 |
| 29.08.2025 | 14,61 | 14,82 | 14,59 | 14,80 | 0,20% | 37.376.810,00 |
| 28.08.2025 | 14,75 | 15,12 | 14,66 | 14,77 | 0,89% | 59.267.431,00 |
| 27.08.2025 | 14,48 | 14,67 | 14,26 | 14,64 | 2,81% | 50.414.478,00 |
| 26.08.2025 | 14,24 | 14,35 | 14,07 | 14,24 | 0,07% | 70.769.688,00 |
| 25.08.2025 | 14,00 | 14,51 | 13,94 | 14,23 | 2,08% | 53.917.516,00 |
| 22.08.2025 | 13,72 | 13,98 | 13,49 | 13,94 | 1,98% | 57.585.868,00 |
| 21.08.2025 | 13,52 | 13,80 | 13,44 | 13,67 | 0,37% | 58.211.932,00 |
| 20.08.2025 | 13,47 | 13,75 | 13,14 | 13,62 | 3,81% | 82.951.192,00 |
| 19.08.2025 | 13,23 | 13,36 | 13,10 | 13,12 | -1,58% | 70.276.925,00 |
| 18.08.2025 | 13,09 | 13,51 | 12,77 | 13,33 | 1,76% | 84.793.275,00 |
| 15.08.2025 | 13,40 | 14,07 | 12,92 | 13,10 | 9,08% | 130.527.235,00 |
| 14.08.2025 | 12,27 | 12,32 | 11,89 | 12,01 | -2,91% | 62.405.853,00 |
| 13.08.2025 | 12,33 | 12,46 | 12,25 | 12,37 | 1,06% | 38.023.061,00 |
| 12.08.2025 | 11,92 | 12,29 | 11,90 | 12,24 | 2,68% | 38.911.192,00 |
| 11.08.2025 | 12,30 | 12,37 | 11,89 | 11,92 | -3,09% | 43.082.159,00 |
| 08.08.2025 | 12,50 | 12,59 | 12,25 | 12,30 | -0,89% | 21.286.126,00 |
| 07.08.2025 | 12,28 | 12,60 | 12,27 | 12,41 | 1,55% | 34.620.337,00 |
| 06.08.2025 | 12,36 | 12,54 | 12,11 | 12,22 | 0,58% | 33.112.782,00 |
| 05.08.2025 | 12,08 | 12,25 | 11,90 | 12,15 | 1,00% | 36.346.269,00 |
| 04.08.2025 | 12,13 | 12,15 | 11,92 | 12,03 | -0,17% | 26.834.977,00 |
| 01.08.2025 | 12,20 | 12,38 | 12,02 | 12,05 | -1,39% | 41.238.983,00 |
| 31.07.2025 | 12,67 | 12,72 | 12,18 | 12,22 | -3,17% | 46.485.898,00 |
| 30.07.2025 | 12,59 | 12,68 | 12,49 | 12,62 | -0,08% | 39.630.604,00 |
| 29.07.2025 | 12,62 | 12,78 | 12,53 | 12,63 | 0,16% | 37.596.404,00 |
| 28.07.2025 | 12,75 | 12,76 | 12,52 | 12,61 | -0,94% | 40.569.935,00 |
| 25.07.2025 | 12,81 | 12,93 | 12,72 | 12,73 | -0,16% | 33.401.725,00 |
| 24.07.2025 | 13,00 | 13,02 | 12,69 | 12,75 | -1,62% | 39.547.394,00 |
| 23.07.2025 | 12,85 | 13,02 | 12,77 | 12,96 | 1,33% | 50.011.939,00 |
| 22.07.2025 | 12,91 | 13,01 | 12,77 | 12,79 | -0,78% | 44.846.700,00 |
| 21.07.2025 | 13,15 | 13,18 | 12,84 | 12,89 | -1,00% | 66.796.284,00 |
| 18.07.2025 | 13,98 | 13,98 | 12,99 | 13,02 | -6,93% | 91.477.662,00 |
| 17.07.2025 | 13,86 | 14,14 | 13,78 | 13,99 | 1,01% | 92.783.952,00 |
| 16.07.2025 | 13,67 | 13,85 | 13,41 | 13,85 | 2,29% | 106.975.765,00 |
| 15.07.2025 | 13,20 | 13,54 | 13,13 | 13,54 | 3,60% | 123.459.331,00 |
| 14.07.2025 | 12,89 | 13,18 | 12,80 | 13,07 | 1,87% | 92.254.845,00 |
| 11.07.2025 | 12,95 | 13,09 | 12,82 | 12,83 | -1,53% | 63.893.468,00 |
| 10.07.2025 | 13,44 | 13,55 | 12,72 | 13,03 | -4,47% | 110.297.199,00 |
| 09.07.2025 | 13,56 | 13,85 | 13,38 | 13,64 | 0,37% | 56.301.082,00 |
| 08.07.2025 | 13,45 | 13,64 | 13,36 | 13,59 | 1,72% | 77.054.325,00 |
| 07.07.2025 | 13,45 | 13,52 | 13,23 | 13,36 | -1,76% | 38.722.250,00 |
| 03.07.2025 | 13,57 | 13,69 | 13,53 | 13,60 | 0,82% | 32.685.722,00 |
| 02.07.2025 | 13,66 | 13,75 | 13,34 | 13,49 | -1,10% | 60.905.208,00 |
| 01.07.2025 | 13,73 | 13,98 | 13,40 | 13,64 | -0,58% | 84.237.451,00 |
| 30.06.2025 | 13,43 | 13,96 | 13,30 | 13,72 | 3,55% | 121.477.994,00 |
| 27.06.2025 | 13,41 | 13,52 | 13,18 | 13,25 | -1,05% | 186.379.731,00 |
| 26.06.2025 | 13,31 | 13,42 | 13,04 | 13,39 | 1,21% | 97.424.785,00 |
| 25.06.2025 | 13,25 | 13,72 | 13,18 | 13,23 | -1,49% | 89.197.672,00 |
| 24.06.2025 | 12,57 | 13,48 | 12,53 | 13,43 | 8,83% | 117.755.514,00 |