49,408$
-0,31%
Echtzeit-Aktienkurs Nutrien Ltd.
Bid:
Ask:
Aktienkurse zur Nutrien Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 49,86 | 50,07 | 49,05 | 49,56 | -0,22% | 1.667.494,00 |
| 31.03.2025 | 49,00 | 50,00 | 48,94 | 49,67 | -0,86% | 2.073.409,00 |
| 28.03.2025 | 50,72 | 50,91 | 49,87 | 50,10 | -1,57% | 1.505.034,00 |
| 27.03.2025 | 50,39 | 51,08 | 50,24 | 50,90 | 0,77% | 1.482.535,00 |
| 26.03.2025 | 50,27 | 51,20 | 50,04 | 50,51 | 0,74% | 2.054.388,00 |
| 25.03.2025 | 52,65 | 53,29 | 49,63 | 50,14 | -4,55% | 3.702.571,00 |
| 24.03.2025 | 52,48 | 53,14 | 52,48 | 52,53 | 0,10% | 1.445.110,00 |
| 21.03.2025 | 52,00 | 52,53 | 51,61 | 52,48 | 0,06% | 2.457.872,00 |
| 20.03.2025 | 51,84 | 52,59 | 51,45 | 52,45 | 0,19% | 1.284.978,00 |
| 19.03.2025 | 52,07 | 52,73 | 51,96 | 52,35 | 0,54% | 1.213.632,00 |
| 18.03.2025 | 52,25 | 52,50 | 51,48 | 52,07 | -0,15% | 1.714.292,00 |
| 17.03.2025 | 50,75 | 52,48 | 50,75 | 52,15 | 2,68% | 1.638.225,00 |
| 14.03.2025 | 50,36 | 50,92 | 49,97 | 50,79 | 1,44% | 1.671.011,00 |
| 13.03.2025 | 50,25 | 51,28 | 49,37 | 50,07 | -1,36% | 1.699.230,00 |
| 12.03.2025 | 51,03 | 51,15 | 50,50 | 50,76 | -0,82% | 1.452.754,00 |
| 11.03.2025 | 50,50 | 51,34 | 50,42 | 51,18 | 1,27% | 3.411.769,00 |
| 10.03.2025 | 50,85 | 51,28 | 49,90 | 50,54 | -1,06% | 2.021.370,00 |
| 07.03.2025 | 51,02 | 51,94 | 50,80 | 51,08 | -0,12% | 2.899.948,00 |
| 06.03.2025 | 49,87 | 51,91 | 49,77 | 51,14 | 2,55% | 3.270.195,00 |
| 05.03.2025 | 49,19 | 50,10 | 48,99 | 49,87 | 2,85% | 2.730.814,00 |
| 04.03.2025 | 48,98 | 49,32 | 48,19 | 48,49 | -2,24% | 3.567.138,00 |
| 03.03.2025 | 52,97 | 53,40 | 49,25 | 49,60 | -5,27% | 3.469.581,00 |
| 28.02.2025 | 52,42 | 52,60 | 51,62 | 52,36 | -0,32% | 2.464.701,00 |
| 27.02.2025 | 53,20 | 53,34 | 52,51 | 52,53 | -1,24% | 1.854.025,00 |
| 26.02.2025 | 53,67 | 53,71 | 52,76 | 53,19 | -0,69% | 2.469.347,00 |
| 25.02.2025 | 52,46 | 54,10 | 52,38 | 53,56 | 2,61% | 3.294.984,00 |
| 24.02.2025 | 52,59 | 52,59 | 51,63 | 52,20 | -0,74% | 2.323.256,00 |
| 21.02.2025 | 53,32 | 54,04 | 52,49 | 52,59 | -1,05% | 2.747.831,00 |
| 20.02.2025 | 53,62 | 55,10 | 52,51 | 53,15 | 1,33% | 6.049.238,00 |
| 19.02.2025 | 51,37 | 52,48 | 51,27 | 52,45 | 1,53% | 2.814.738,00 |
| 18.02.2025 | 50,91 | 51,77 | 50,91 | 51,66 | 1,16% | 2.702.735,00 |
| 17.02.2025 | 51,05 | 51,08 | 50,98 | 51,07 | 0,33% | - |
| 14.02.2025 | 50,84 | 51,15 | 50,51 | 50,90 | 0,39% | 1.211.630,00 |
| 13.02.2025 | 50,17 | 50,94 | 49,95 | 50,70 | 1,54% | 1.362.166,00 |
| 12.02.2025 | 51,19 | 51,59 | 49,38 | 49,93 | -3,52% | 3.846.154,00 |
| 11.02.2025 | 51,70 | 52,18 | 51,54 | 51,75 | -0,44% | 1.570.749,00 |
| 10.02.2025 | 50,81 | 52,02 | 50,72 | 51,98 | 3,38% | 2.129.578,00 |
| 07.02.2025 | 50,50 | 50,78 | 50,04 | 50,28 | -0,44% | 1.926.491,00 |
| 06.02.2025 | 51,93 | 52,08 | 50,08 | 50,50 | -2,42% | 4.074.147,00 |
| 05.02.2025 | 52,78 | 52,98 | 51,75 | 51,75 | -2,10% | 1.624.289,00 |
| 04.02.2025 | 51,63 | 53,10 | 51,55 | 52,86 | 3,73% | 2.035.815,00 |
| 03.02.2025 | 49,80 | 51,41 | 48,86 | 50,96 | -1,30% | 3.013.313,00 |
| 31.01.2025 | 52,10 | 52,32 | 51,41 | 51,63 | -1,32% | 1.676.185,00 |
| 30.01.2025 | 53,00 | 53,41 | 52,05 | 52,32 | -1,45% | 1.531.253,00 |
| 29.01.2025 | 52,28 | 53,33 | 52,17 | 53,09 | 1,22% | 1.296.693,00 |
| 28.01.2025 | 52,54 | 52,73 | 51,83 | 52,45 | -0,17% | 1.797.679,00 |
| 27.01.2025 | 52,80 | 53,30 | 52,46 | 52,54 | -0,44% | 2.762.473,00 |
| 24.01.2025 | 53,83 | 53,83 | 52,50 | 52,77 | -1,99% | 1.863.371,00 |
| 23.01.2025 | 52,59 | 53,92 | 52,26 | 53,84 | 2,38% | 2.107.620,00 |
| 22.01.2025 | 52,15 | 53,86 | 52,14 | 52,59 | 2,53% | 3.719.592,00 |
| 21.01.2025 | 51,49 | 51,72 | 51,08 | 51,29 | -0,64% | 2.472.305,00 |
| 17.01.2025 | 51,65 | 51,89 | 51,41 | 51,62 | 0,23% | 1.444.381,00 |
| 16.01.2025 | 51,75 | 52,13 | 51,29 | 51,50 | -1,04% | 1.618.445,00 |
| 15.01.2025 | 52,07 | 52,88 | 51,88 | 52,04 | 0,68% | 2.280.413,00 |
| 14.01.2025 | 50,97 | 52,01 | 50,56 | 51,69 | 0,96% | 2.332.115,00 |
| 13.01.2025 | 49,10 | 51,23 | 49,10 | 51,20 | 5,63% | 3.856.176,00 |
| 10.01.2025 | 47,99 | 48,75 | 47,11 | 48,47 | 1,34% | 2.286.686,00 |
| 08.01.2025 | 48,31 | 48,39 | 47,47 | 47,83 | -0,85% | 1.986.797,00 |
| 07.01.2025 | 48,60 | 48,94 | 48,13 | 48,24 | -0,41% | 1.612.626,00 |
| 06.01.2025 | 47,50 | 48,87 | 47,49 | 48,44 | 3,44% | 3.021.180,00 |
| 03.01.2025 | 45,28 | 47,32 | 45,28 | 46,83 | 3,42% | 3.131.113,00 |
| 02.01.2025 | 45,00 | 45,73 | 45,00 | 45,28 | 1,18% | 2.145.137,00 |
| 31.12.2024 | 43,79 | 44,76 | 43,70 | 44,75 | 1,29% | 3.477.161,00 |
| 30.12.2024 | 44,18 | 44,56 | 43,90 | 44,18 | -0,29% | 1.536.852,00 |
| 27.12.2024 | 44,26 | 44,73 | 44,10 | 44,31 | -0,25% | 1.263.976,00 |
| 26.12.2024 | 44,37 | 44,78 | 44,22 | 44,42 | -0,18% | 1.333.935,00 |
| 24.12.2024 | 44,40 | 44,68 | 43,96 | 44,50 | 0,07% | 847.767,00 |
| 23.12.2024 | 44,44 | 44,54 | 43,75 | 44,47 | -0,25% | 1.794.289,00 |
| 20.12.2024 | 43,94 | 45,23 | 43,87 | 44,58 | 1,23% | 2.958.716,00 |
| 19.12.2024 | 45,10 | 45,37 | 44,00 | 44,04 | -1,96% | 2.096.879,00 |
| 18.12.2024 | 46,15 | 46,45 | 44,86 | 44,92 | -3,15% | 2.042.603,00 |
| 17.12.2024 | 46,75 | 47,00 | 46,11 | 46,38 | -1,09% | 1.658.392,00 |
| 16.12.2024 | 47,85 | 47,95 | 46,83 | 46,89 | -2,68% | 2.291.475,00 |
| 13.12.2024 | 47,83 | 48,34 | 47,58 | 48,18 | 0,52% | 1.478.614,00 |
| 12.12.2024 | 48,05 | 48,34 | 47,59 | 47,93 | 0,10% | 2.404.583,00 |
| 11.12.2024 | 48,56 | 48,93 | 47,85 | 47,88 | -1,38% | 1.973.969,00 |
| 10.12.2024 | 48,86 | 48,96 | 47,60 | 48,55 | -0,47% | 1.969.015,00 |
| 09.12.2024 | 48,48 | 49,71 | 48,39 | 48,78 | 1,77% | 1.693.596,00 |
| 06.12.2024 | 48,12 | 48,54 | 47,74 | 47,93 | -0,31% | 1.544.052,00 |
| 05.12.2024 | 48,20 | 48,66 | 47,83 | 48,08 | 0,06% | 2.175.209,00 |
| 04.12.2024 | 48,99 | 49,55 | 47,94 | 48,05 | -1,50% | 1.485.134,00 |
| 03.12.2024 | 48,41 | 48,90 | 48,16 | 48,78 | 2,11% | 2.148.843,00 |
| 02.12.2024 | 46,48 | 47,79 | 46,48 | 47,77 | 2,38% | 1.554.950,00 |
| 29.11.2024 | 46,44 | 47,12 | 46,38 | 46,66 | 1,24% | 933.850,00 |
| 27.11.2024 | 45,89 | 46,50 | 45,70 | 46,09 | 0,41% | 1.276.160,00 |
| 26.11.2024 | 46,21 | 46,56 | 45,70 | 45,90 | -1,92% | 1.991.723,00 |
| 25.11.2024 | 47,22 | 47,46 | 46,73 | 46,80 | -0,28% | 1.595.940,00 |
| 22.11.2024 | 46,63 | 47,12 | 46,46 | 46,93 | 0,13% | 1.403.974,00 |
| 21.11.2024 | 45,95 | 46,89 | 45,85 | 46,87 | 2,14% | 2.075.335,00 |
| 20.11.2024 | 45,30 | 45,94 | 45,15 | 45,89 | 0,72% | 2.043.941,00 |
| 19.11.2024 | 45,41 | 45,78 | 45,16 | 45,56 | -0,09% | 2.483.745,00 |
| 18.11.2024 | 45,93 | 45,98 | 45,30 | 45,60 | -1,28% | 2.229.530,00 |
| 15.11.2024 | 46,74 | 46,91 | 45,93 | 46,19 | -0,39% | 2.484.966,00 |
| 14.11.2024 | 47,08 | 47,53 | 46,16 | 46,37 | -0,94% | 3.938.173,00 |
| 13.11.2024 | 46,88 | 47,52 | 46,62 | 46,81 | -0,38% | 1.800.090,00 |
| 12.11.2024 | 48,50 | 49,03 | 46,95 | 46,99 | -3,77% | 2.520.774,00 |
| 11.11.2024 | 48,19 | 49,16 | 48,15 | 48,83 | 1,06% | 3.369.009,00 |
| 08.11.2024 | 49,00 | 49,00 | 47,66 | 48,32 | -1,27% | 2.325.769,00 |
| 07.11.2024 | 48,62 | 50,40 | 48,38 | 48,94 | -1,15% | 2.200.354,00 |
| 06.11.2024 | 50,15 | 50,62 | 48,92 | 49,51 | -2,21% | 2.090.308,00 |