10,400$
-11,11%
Echtzeit-Aktienkurs Nu Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Nu Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 11,58 | 11,64 | 10,40 | 10,40 | -11,11% | 92.583.271,00 |
| 17.12.2024 | 11,60 | 11,85 | 11,55 | 11,70 | -0,34% | 52.433.820,00 |
| 16.12.2024 | 11,88 | 11,89 | 11,55 | 11,74 | -1,68% | 31.428.856,00 |
| 13.12.2024 | 12,00 | 12,14 | 11,90 | 11,94 | -0,42% | 21.515.297,00 |
| 12.12.2024 | 12,16 | 12,38 | 11,92 | 11,99 | -2,20% | 30.958.670,00 |
| 11.12.2024 | 11,87 | 12,35 | 11,72 | 12,26 | 4,25% | 29.573.963,00 |
| 10.12.2024 | 11,97 | 12,04 | 11,66 | 11,76 | -1,42% | 29.780.291,00 |
| 09.12.2024 | 12,16 | 12,30 | 11,92 | 11,93 | -0,83% | 34.102.739,00 |
| 06.12.2024 | 11,98 | 12,04 | 11,74 | 12,03 | 0,59% | 33.256.254,00 |
| 05.12.2024 | 12,10 | 12,29 | 11,94 | 11,96 | -0,33% | 37.199.723,00 |
| 04.12.2024 | 11,69 | 12,14 | 11,48 | 12,00 | 2,83% | 45.517.334,00 |
| 03.12.2024 | 12,04 | 12,14 | 11,66 | 11,67 | -2,75% | 56.435.483,00 |
| 02.12.2024 | 12,17 | 12,22 | 11,55 | 12,00 | -4,23% | 95.070.879,00 |
| 29.11.2024 | 12,71 | 12,87 | 12,37 | 12,53 | -7,39% | 58.110.149,00 |
| 27.11.2024 | 13,98 | 14,01 | 13,49 | 13,53 | -2,94% | 31.092.908,00 |
| 26.11.2024 | 14,16 | 14,51 | 13,92 | 13,94 | -2,04% | 34.112.742,00 |
| 25.11.2024 | 13,96 | 14,42 | 13,65 | 14,23 | 2,30% | 96.065.092,00 |
| 22.11.2024 | 13,43 | 14,08 | 13,39 | 13,91 | 4,43% | 39.518.346,00 |
| 20.11.2024 | 13,57 | 13,60 | 13,19 | 13,32 | -1,04% | 34.503.795,00 |
| 19.11.2024 | 13,48 | 13,72 | 13,32 | 13,46 | -1,39% | 57.589.372,00 |
| 18.11.2024 | 14,21 | 14,23 | 13,55 | 13,65 | -2,92% | 49.306.085,00 |
| 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 |