52,590$
-1,05%
Echtzeit-Aktienkurs Nutrien Ltd.
Bid:
Ask:
Aktienkurse zur Nutrien Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 6.012.800,00 |
| 19.02.2025 | 51,37 | 52,48 | 51,27 | 52,45 | 1,53% | 2.780.327,00 |
| 18.02.2025 | 50,91 | 51,77 | 50,91 | 51,66 | 1,49% | 2.491.786,00 |
| 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% | 1.337.939,00 |
| 12.02.2025 | 51,23 | 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% | 1.405.442,00 |
| 10.02.2025 | 50,81 | 52,02 | 50,72 | 51,98 | 3,38% | 2.079.568,00 |
| 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% | 3.893.238,00 |
| 05.02.2025 | 52,78 | 52,98 | 51,75 | 51,75 | -2,10% | 1.616.291,00 |
| 04.02.2025 | 51,63 | 53,10 | 51,55 | 52,86 | 3,73% | 1.965.117,00 |
| 03.02.2025 | 49,80 | 51,41 | 48,86 | 50,96 | -1,30% | 2.804.955,00 |
| 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% | 1.505.294,00 |
| 29.01.2025 | 52,28 | 53,33 | 52,17 | 53,09 | 1,22% | 1.244.425,00 |
| 28.01.2025 | 52,54 | 52,73 | 51,83 | 52,45 | -0,17% | 1.727.328,00 |
| 27.01.2025 | 52,80 | 53,30 | 52,46 | 52,54 | -0,44% | 2.655.848,00 |
| 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% | 2.057.991,00 |
| 22.01.2025 | 52,15 | 53,86 | 52,14 | 52,59 | 2,53% | 3.384.137,00 |
| 21.01.2025 | 51,49 | 51,72 | 51,08 | 51,29 | -0,64% | 2.237.133,00 |
| 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% | 1.555.136,00 |
| 15.01.2025 | 52,07 | 52,88 | 51,88 | 52,04 | 0,68% | 2.131.155,00 |
| 14.01.2025 | 50,97 | 52,01 | 50,56 | 51,69 | 0,96% | 2.301.533,00 |
| 13.01.2025 | 49,10 | 51,23 | 49,10 | 51,20 | 5,63% | 3.628.813,00 |
| 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% | 1.537.900,00 |
| 06.01.2025 | 47,50 | 48,87 | 47,49 | 48,44 | 3,44% | 2.580.413,00 |
| 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% | 1.861.774,00 |
| 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% | 1.534.659,00 |
| 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% | 1.333.727,00 |
| 24.12.2024 | 44,40 | 44,68 | 43,96 | 44,50 | 0,07% | 847.767,00 |
| 23.12.2024 | 44,36 | 44,54 | 43,75 | 44,47 | -0,25% | 1.781.532,00 |
| 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% | 2.067.769,00 |
| 18.12.2024 | 46,15 | 46,45 | 44,86 | 44,92 | -3,15% | 1.973.937,00 |
| 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% | 1.553.778,00 |
| 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% | 2.382.964,00 |
| 11.12.2024 | 48,56 | 48,93 | 47,85 | 47,88 | -1,38% | 1.875.661,00 |
| 10.12.2024 | 48,86 | 48,96 | 47,60 | 48,55 | -0,47% | 1.726.141,00 |
| 09.12.2024 | 48,48 | 49,71 | 48,39 | 48,78 | 1,77% | 1.676.187,00 |
| 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% | 2.096.564,00 |
| 04.12.2024 | 48,99 | 49,55 | 47,94 | 48,05 | -1,50% | 1.469.947,00 |
| 03.12.2024 | 48,41 | 48,90 | 48,16 | 48,78 | 2,11% | 1.800.839,00 |
| 02.12.2024 | 46,48 | 47,79 | 46,48 | 47,77 | 2,38% | 1.463.805,00 |
| 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% | 1.694.677,00 |
| 25.11.2024 | 47,22 | 47,46 | 46,73 | 46,80 | -0,28% | 1.186.650,00 |
| 22.11.2024 | 46,63 | 47,12 | 46,46 | 46,93 | 0,13% | 1.403.974,00 |
| 21.11.2024 | 45,87 | 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% | 1.091.898,00 |
| 19.11.2024 | 45,41 | 45,78 | 45,16 | 45,56 | -0,09% | 1.303.748,00 |
| 18.11.2024 | 45,93 | 45,98 | 45,30 | 45,60 | -1,28% | 2.171.783,00 |
| 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% | 3.841.448,00 |
| 13.11.2024 | 46,88 | 47,52 | 46,62 | 46,81 | -0,38% | 1.771.419,00 |
| 12.11.2024 | 48,50 | 49,03 | 46,95 | 46,99 | -3,77% | 1.868.836,00 |
| 11.11.2024 | 48,19 | 49,16 | 48,15 | 48,83 | 1,06% | 2.574.054,00 |
| 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% | 2.063.957,00 |
| 06.11.2024 | 50,15 | 50,62 | 48,92 | 49,51 | -2,21% | 1.934.766,00 |
| 05.11.2024 | 50,25 | 50,94 | 49,80 | 50,63 | -0,30% | 1.636.204,00 |
| 04.11.2024 | 50,50 | 51,69 | 50,08 | 50,78 | 5,00% | 3.458.292,00 |
| 01.11.2024 | 47,88 | 48,57 | 47,77 | 48,36 | 1,43% | 1.610.656,00 |
| 31.10.2024 | 48,00 | 48,18 | 47,28 | 47,68 | -0,58% | 1.511.740,00 |
| 30.10.2024 | 47,61 | 48,84 | 47,45 | 47,96 | 0,61% | 2.087.103,00 |
| 29.10.2024 | 48,35 | 48,45 | 47,33 | 47,67 | -1,41% | 1.547.669,00 |
| 28.10.2024 | 47,70 | 48,36 | 47,59 | 48,35 | 0,96% | 1.242.140,00 |
| 25.10.2024 | 48,00 | 48,84 | 47,87 | 47,89 | 0,19% | 1.935.985,00 |
| 24.10.2024 | 47,77 | 47,93 | 46,48 | 47,80 | 0,06% | 1.955.413,00 |
| 23.10.2024 | 47,85 | 47,97 | 47,48 | 47,77 | -0,73% | 1.995.304,00 |
| 22.10.2024 | 47,36 | 48,22 | 47,06 | 48,12 | 1,71% | 1.736.183,00 |
| 21.10.2024 | 47,74 | 48,08 | 46,71 | 47,31 | -0,78% | 2.101.591,00 |
| 18.10.2024 | 48,48 | 48,70 | 47,61 | 47,68 | -1,28% | 1.660.752,00 |
| 17.10.2024 | 48,00 | 48,31 | 47,43 | 48,30 | 0,62% | 2.203.909,00 |
| 16.10.2024 | 48,00 | 48,55 | 47,96 | 48,00 | 0,21% | 2.315.268,00 |
| 15.10.2024 | 48,55 | 48,82 | 47,87 | 47,90 | -1,32% | 3.358.594,00 |
| 14.10.2024 | 48,87 | 48,89 | 48,06 | 48,54 | -1,04% | 1.243.063,00 |
| 11.10.2024 | 49,19 | 49,69 | 49,03 | 49,05 | 0,04% | 1.897.950,00 |
| 10.10.2024 | 48,72 | 49,11 | 48,11 | 49,03 | 0,00% | 1.926.565,00 |
| 09.10.2024 | 48,95 | 49,91 | 48,79 | 49,03 | 0,95% | 1.843.370,00 |
| 08.10.2024 | 49,04 | 49,16 | 47,83 | 48,57 | -2,10% | 1.707.208,00 |
| 07.10.2024 | 49,83 | 50,33 | 49,53 | 49,61 | -0,42% | 1.966.727,00 |
| 04.10.2024 | 50,13 | 50,53 | 49,77 | 49,82 | -0,24% | 1.258.525,00 |
| 03.10.2024 | 49,60 | 50,19 | 48,94 | 49,94 | 0,22% | 1.506.677,00 |
| 02.10.2024 | 49,52 | 50,71 | 49,41 | 49,83 | 1,08% | 1.919.624,00 |
| 01.10.2024 | 47,81 | 49,33 | 47,66 | 49,30 | 2,58% | 1.966.634,00 |
| 30.09.2024 | 48,11 | 48,35 | 47,68 | 48,06 | -0,39% | 1.858.784,00 |
| 27.09.2024 | 48,51 | 48,93 | 47,96 | 48,25 | -0,84% | 1.998.178,00 |