14,060$
-7,44%
Echtzeit-Aktienkurs Nu Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Nu Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 14,98 | 14,99 | 13,96 | 14,06 | -7,44% | 49.317.388,00 |
| 14.11.2024 | 14,31 | 15,25 | 14,00 | 15,19 | -2,88% | 99.843.214,00 |
| 13.11.2024 | 15,94 | 15,96 | 15,63 | 15,64 | -1,26% | 39.353.151,00 |
| 12.11.2024 | 16,03 | 16,15 | 15,64 | 15,84 | -0,31% | 31.805.718,00 |
| 11.11.2024 | 15,28 | 16,02 | 15,23 | 15,89 | 4,33% | 30.286.121,00 |
| 08.11.2024 | 15,19 | 15,44 | 15,02 | 15,23 | 0,07% | 27.173.786,00 |
| 07.11.2024 | 15,18 | 15,30 | 15,00 | 15,22 | 1,26% | 26.784.852,00 |
| 06.11.2024 | 14,91 | 15,05 | 14,29 | 15,03 | 2,45% | 26.144.870,00 |
| 05.11.2024 | 14,45 | 14,70 | 14,38 | 14,67 | 2,09% | 17.209.228,00 |
| 04.11.2024 | 14,40 | 14,56 | 14,31 | 14,37 | 0,21% | 21.978.387,00 |
| 01.11.2024 | 15,05 | 15,05 | 14,28 | 14,34 | -4,97% | 34.244.535,00 |
| 31.10.2024 | 15,54 | 15,58 | 15,04 | 15,09 | -4,07% | 29.876.396,00 |
| 30.10.2024 | 15,70 | 15,81 | 15,25 | 15,73 | 0,45% | 21.784.623,00 |
| 29.10.2024 | 15,62 | 15,98 | 15,50 | 15,66 | 1,16% | 33.681.399,00 |
| 28.10.2024 | 15,03 | 15,65 | 15,03 | 15,48 | 3,61% | 31.175.165,00 |
| 25.10.2024 | 15,00 | 15,09 | 14,67 | 14,94 | -0,53% | 16.484.800,00 |
| 24.10.2024 | 14,83 | 15,02 | 14,73 | 15,02 | 1,83% | 14.682.033,00 |
| 23.10.2024 | 14,54 | 15,16 | 14,52 | 14,75 | 1,44% | 22.494.237,00 |
| 22.10.2024 | 14,41 | 14,60 | 14,34 | 14,54 | 0,00% | 11.780.767,00 |
| 21.10.2024 | 14,39 | 14,68 | 14,38 | 14,54 | 0,62% | 14.800.414,00 |
| 18.10.2024 | 14,32 | 14,50 | 14,26 | 14,45 | 2,05% | 13.559.231,00 |
| 17.10.2024 | 14,14 | 14,40 | 14,07 | 14,16 | 0,35% | 16.422.515,00 |
| 16.10.2024 | 14,13 | 14,30 | 14,00 | 14,11 | -0,49% | 18.392.598,00 |
| 15.10.2024 | 14,73 | 14,76 | 14,08 | 14,18 | -3,41% | 24.040.767,00 |
| 14.10.2024 | 14,03 | 14,74 | 13,95 | 14,68 | 7,08% | 35.066.277,00 |
| 11.10.2024 | 13,51 | 13,75 | 13,48 | 13,71 | 2,08% | 18.834.805,00 |
| 10.10.2024 | 13,25 | 13,50 | 13,15 | 13,43 | 0,75% | 15.979.023,00 |
| 09.10.2024 | 13,45 | 13,50 | 13,16 | 13,33 | -1,04% | 26.238.255,00 |
| 08.10.2024 | 13,20 | 13,61 | 13,18 | 13,47 | 2,43% | 25.601.886,00 |
| 07.10.2024 | 13,18 | 13,27 | 13,00 | 13,15 | -0,60% | 20.044.584,00 |
| 04.10.2024 | 13,25 | 13,40 | 12,98 | 13,23 | 0,99% | 22.803.759,00 |
| 03.10.2024 | 13,06 | 13,16 | 12,89 | 13,10 | -0,91% | 33.635.656,00 |
| 02.10.2024 | 13,64 | 13,71 | 13,17 | 13,22 | -1,56% | 32.978.581,00 |
| 01.10.2024 | 13,70 | 13,72 | 13,38 | 13,43 | -1,61% | 27.208.146,00 |
| 30.09.2024 | 13,79 | 13,83 | 13,58 | 13,65 | -1,59% | 29.613.933,00 |
| 27.09.2024 | 13,86 | 13,99 | 13,64 | 13,87 | 0,36% | 25.517.054,00 |
| 26.09.2024 | 14,82 | 14,85 | 13,78 | 13,82 | -6,50% | 48.435.355,00 |
| 25.09.2024 | 14,72 | 15,00 | 14,65 | 14,78 | -0,14% | 18.461.541,00 |
| 24.09.2024 | 14,77 | 14,99 | 14,71 | 14,80 | 0,75% | 16.118.148,00 |
| 23.09.2024 | 14,61 | 14,96 | 14,61 | 14,69 | 0,41% | 19.219.026,00 |
| 20.09.2024 | 14,76 | 14,93 | 14,44 | 14,63 | -1,15% | 37.729.223,00 |
| 19.09.2024 | 15,02 | 15,10 | 14,66 | 14,80 | -0,34% | 29.738.145,00 |
| 18.09.2024 | 15,15 | 15,16 | 14,77 | 14,85 | -1,92% | 23.529.692,00 |
| 17.09.2024 | 14,94 | 15,16 | 14,88 | 15,14 | 1,68% | 23.645.923,00 |
| 16.09.2024 | 14,75 | 15,02 | 14,74 | 14,89 | 1,02% | 23.911.763,00 |
| 13.09.2024 | 14,56 | 14,78 | 14,41 | 14,74 | 1,59% | 26.287.640,00 |
| 12.09.2024 | 14,31 | 14,54 | 14,13 | 14,51 | 1,61% | 22.417.127,00 |
| 11.09.2024 | 13,79 | 14,35 | 13,79 | 14,28 | 4,01% | 28.343.576,00 |
| 10.09.2024 | 13,88 | 13,95 | 13,67 | 13,73 | -0,58% | 25.080.648,00 |
| 09.09.2024 | 13,87 | 14,15 | 13,71 | 13,81 | 0,80% | 31.048.011,00 |
| 06.09.2024 | 14,33 | 14,44 | 13,42 | 13,70 | -4,46% | 46.780.456,00 |
| 05.09.2024 | 14,15 | 14,36 | 14,01 | 14,34 | 0,70% | 37.386.669,00 |
| 04.09.2024 | 14,85 | 14,85 | 14,22 | 14,24 | -4,04% | 48.722.744,00 |
| 03.09.2024 | 14,74 | 15,11 | 14,69 | 14,84 | -0,87% | 68.956.950,00 |
| 30.08.2024 | 14,27 | 15,06 | 14,27 | 14,97 | 5,20% | 561.757.371,00 |
| 29.08.2024 | 14,22 | 14,53 | 14,15 | 14,23 | -0,49% | 38.482.240,00 |
| 28.08.2024 | 14,67 | 14,76 | 13,90 | 14,30 | -2,72% | 34.915.535,00 |
| 27.08.2024 | 14,39 | 14,76 | 14,36 | 14,70 | 0,48% | 38.247.121,00 |
| 26.08.2024 | 14,41 | 14,85 | 14,40 | 14,63 | 1,46% | 36.194.362,00 |
| 23.08.2024 | 14,45 | 14,51 | 14,27 | 14,42 | 1,48% | 28.915.353,00 |
| 22.08.2024 | 14,49 | 14,65 | 14,12 | 14,21 | -1,32% | 39.533.757,00 |
| 21.08.2024 | 14,45 | 14,61 | 14,30 | 14,40 | -0,35% | 35.397.926,00 |
| 20.08.2024 | 14,45 | 14,50 | 14,31 | 14,45 | 0,00% | 29.759.439,00 |
| 19.08.2024 | 14,11 | 14,46 | 14,07 | 14,45 | 2,56% | 38.485.862,00 |
| 16.08.2024 | 13,71 | 14,30 | 13,68 | 14,09 | 2,25% | 42.937.206,00 |
| 15.08.2024 | 13,44 | 14,01 | 13,41 | 13,78 | 2,99% | 42.986.609,00 |
| 14.08.2024 | 12,68 | 13,48 | 12,42 | 13,38 | 5,27% | 69.369.327,00 |
| 13.08.2024 | 12,78 | 12,83 | 12,57 | 12,71 | 1,68% | 48.571.143,00 |
| 12.08.2024 | 12,54 | 12,67 | 12,35 | 12,50 | 0,81% | 22.908.573,00 |
| 09.08.2024 | 12,01 | 12,42 | 11,96 | 12,40 | 4,29% | 39.099.399,00 |
| 08.08.2024 | 11,28 | 12,01 | 11,24 | 11,89 | 6,83% | 38.253.241,00 |
| 07.08.2024 | 11,35 | 11,48 | 11,11 | 11,13 | 0,63% | 22.950.685,00 |
| 06.08.2024 | 11,01 | 11,28 | 10,84 | 11,06 | 3,27% | 25.284.248,00 |
| 05.08.2024 | 9,71 | 10,96 | 9,67 | 10,71 | -1,92% | 43.328.616,00 |
| 02.08.2024 | 11,10 | 11,16 | 10,73 | 10,92 | -5,21% | 64.562.494,00 |
| 01.08.2024 | 12,07 | 12,07 | 11,40 | 11,52 | -5,03% | 49.920.328,00 |
| 31.07.2024 | 12,11 | 12,27 | 12,05 | 12,13 | 0,92% | 25.267.790,00 |
| 30.07.2024 | 12,21 | 12,34 | 11,96 | 12,02 | -1,64% | 21.539.844,00 |
| 29.07.2024 | 12,46 | 12,66 | 12,19 | 12,22 | -1,53% | 17.133.933,00 |
| 26.07.2024 | 12,71 | 12,73 | 12,39 | 12,41 | 0,32% | 23.296.114,00 |
| 25.07.2024 | 12,50 | 12,58 | 12,25 | 12,37 | -1,36% | 27.612.911,00 |
| 24.07.2024 | 12,70 | 12,83 | 12,52 | 12,54 | -2,56% | 15.848.564,00 |
| 23.07.2024 | 12,85 | 13,11 | 12,74 | 12,87 | -0,92% | 19.235.718,00 |
| 22.07.2024 | 13,14 | 13,17 | 12,58 | 12,99 | -3,56% | 40.401.601,00 |
| 19.07.2024 | 13,13 | 13,48 | 13,13 | 13,47 | 2,75% | 27.317.945,00 |
| 18.07.2024 | 13,30 | 13,32 | 12,90 | 13,11 | -0,83% | 26.865.614,00 |
| 17.07.2024 | 13,34 | 13,36 | 13,01 | 13,22 | -2,65% | 28.666.242,00 |
| 16.07.2024 | 13,44 | 13,64 | 13,35 | 13,58 | 1,80% | 21.154.418,00 |
| 15.07.2024 | 13,50 | 13,56 | 13,33 | 13,34 | -0,52% | 17.190.023,00 |
| 12.07.2024 | 13,32 | 13,59 | 13,26 | 13,41 | 1,21% | 23.089.409,00 |
| 11.07.2024 | 13,33 | 13,33 | 13,07 | 13,25 | 0,30% | 17.781.470,00 |
| 10.07.2024 | 13,22 | 13,41 | 13,13 | 13,21 | 0,46% | 18.221.554,00 |
| 09.07.2024 | 12,88 | 13,24 | 12,73 | 13,15 | 2,41% | 30.391.762,00 |
| 08.07.2024 | 12,80 | 12,88 | 12,64 | 12,84 | 0,16% | 17.214.297,00 |
| 05.07.2024 | 12,47 | 12,83 | 12,40 | 12,82 | 3,14% | 20.499.996,00 |
| 03.07.2024 | 12,35 | 12,49 | 12,24 | 12,43 | 0,65% | 11.625.051,00 |
| 02.07.2024 | 12,30 | 12,37 | 12,09 | 12,35 | -0,08% | 18.478.227,00 |
| 01.07.2024 | 12,92 | 12,92 | 12,14 | 12,36 | -4,11% | 33.002.372,00 |
| 28.06.2024 | 13,00 | 13,01 | 12,62 | 12,89 | -0,23% | 120.746.914,00 |
| 27.06.2024 | 12,68 | 12,97 | 12,59 | 12,92 | 1,89% | 36.208.157,00 |