46,190$
-0,39%
Echtzeit-Aktienkurs Nutrien Ltd.
Bid:
Ask:
Aktienkurse zur Nutrien Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2024 | 47,35 | 49,40 | 47,35 | 48,66 | 3,12% | 3.111.685,00 |
| 25.09.2024 | 47,85 | 48,00 | 47,15 | 47,19 | -1,05% | 1.850.530,00 |
| 24.09.2024 | 47,83 | 48,42 | 47,60 | 47,69 | 0,44% | 2.156.895,00 |
| 23.09.2024 | 47,24 | 47,56 | 46,87 | 47,48 | 0,89% | 1.600.385,00 |
| 20.09.2024 | 47,85 | 47,86 | 46,81 | 47,06 | -1,75% | 3.290.116,00 |
| 19.09.2024 | 47,73 | 48,15 | 47,04 | 47,90 | 2,31% | 2.955.449,00 |
| 18.09.2024 | 46,79 | 47,65 | 46,59 | 46,82 | -0,17% | 1.763.830,00 |
| 17.09.2024 | 46,81 | 47,29 | 46,61 | 46,90 | 0,69% | 1.114.316,00 |
| 16.09.2024 | 46,95 | 47,14 | 46,13 | 46,58 | -0,34% | 1.678.983,00 |
| 13.09.2024 | 46,42 | 46,84 | 46,33 | 46,74 | 1,23% | 2.178.108,00 |
| 12.09.2024 | 45,66 | 46,45 | 45,54 | 46,17 | 1,12% | 1.719.638,00 |
| 11.09.2024 | 45,57 | 45,71 | 44,96 | 45,66 | 0,91% | 2.401.440,00 |
| 10.09.2024 | 45,53 | 45,93 | 44,65 | 45,25 | -1,82% | 3.461.507,00 |
| 09.09.2024 | 46,35 | 46,75 | 46,08 | 46,09 | -0,52% | 1.485.967,00 |
| 06.09.2024 | 46,34 | 46,90 | 46,04 | 46,33 | -0,39% | 2.093.498,00 |
| 05.09.2024 | 47,39 | 47,55 | 46,40 | 46,51 | -0,98% | 1.384.233,00 |
| 04.09.2024 | 46,58 | 47,43 | 46,55 | 46,97 | 1,14% | 1.237.950,00 |
| 03.09.2024 | 47,84 | 47,95 | 45,98 | 46,44 | -4,09% | 2.534.816,00 |
| 30.08.2024 | 48,26 | 48,52 | 47,84 | 48,42 | 0,33% | 1.374.918,00 |
| 29.08.2024 | 48,20 | 48,55 | 47,54 | 48,26 | 0,98% | 1.272.193,00 |
| 28.08.2024 | 48,09 | 48,37 | 47,65 | 47,79 | -1,34% | 1.174.912,00 |
| 27.08.2024 | 48,26 | 48,58 | 48,05 | 48,44 | -0,29% | 862.563,00 |
| 26.08.2024 | 48,62 | 49,25 | 48,55 | 48,58 | 0,70% | 1.343.545,00 |
| 23.08.2024 | 47,50 | 48,40 | 47,50 | 48,24 | 2,27% | 1.234.543,00 |
| 22.08.2024 | 47,66 | 47,71 | 46,83 | 47,17 | -1,21% | 1.340.020,00 |
| 21.08.2024 | 47,15 | 48,02 | 47,03 | 47,75 | 2,03% | 1.668.098,00 |
| 20.08.2024 | 47,21 | 47,38 | 46,72 | 46,80 | -1,14% | 1.311.742,00 |
| 19.08.2024 | 46,82 | 47,98 | 46,81 | 47,34 | 1,20% | 1.205.207,00 |
| 16.08.2024 | 46,47 | 46,88 | 46,18 | 46,78 | 0,95% | 1.491.068,00 |
| 15.08.2024 | 46,33 | 46,99 | 46,28 | 46,34 | 0,98% | 2.533.513,00 |
| 14.08.2024 | 46,48 | 46,67 | 45,55 | 45,89 | -1,31% | 1.773.700,00 |
| 13.08.2024 | 46,36 | 46,98 | 45,93 | 46,50 | 0,71% | 2.651.582,00 |
| 12.08.2024 | 46,05 | 46,76 | 45,76 | 46,17 | 0,50% | 1.647.360,00 |
| 09.08.2024 | 46,06 | 46,33 | 45,34 | 45,94 | -0,20% | 2.470.954,00 |
| 08.08.2024 | 46,65 | 46,73 | 44,90 | 46,03 | -2,23% | 4.395.991,00 |
| 07.08.2024 | 47,47 | 48,10 | 46,57 | 47,08 | -0,21% | 3.985.347,00 |
| 06.08.2024 | 47,09 | 47,65 | 46,48 | 47,18 | -0,13% | 7.400.749,00 |
| 05.08.2024 | 46,40 | 47,55 | 45,90 | 47,24 | -1,42% | 1.693.188,00 |
| 02.08.2024 | 48,90 | 49,06 | 47,51 | 47,92 | -3,95% | 2.077.544,00 |
| 01.08.2024 | 51,00 | 51,41 | 49,41 | 49,89 | -2,56% | 1.324.514,00 |
| 31.07.2024 | 51,22 | 51,80 | 50,75 | 51,20 | 0,89% | 1.660.429,00 |
| 30.07.2024 | 50,40 | 50,92 | 50,13 | 50,75 | 0,77% | 1.051.826,00 |
| 29.07.2024 | 51,00 | 51,15 | 49,72 | 50,36 | -1,68% | 1.292.013,00 |
| 26.07.2024 | 51,17 | 51,53 | 50,58 | 51,22 | 0,93% | 1.484.768,00 |
| 25.07.2024 | 49,34 | 50,93 | 49,11 | 50,75 | 2,63% | 1.691.185,00 |
| 24.07.2024 | 49,73 | 50,25 | 49,38 | 49,45 | -0,28% | 1.663.451,00 |
| 23.07.2024 | 50,42 | 50,42 | 49,34 | 49,59 | -1,67% | 1.700.560,00 |
| 22.07.2024 | 50,75 | 50,79 | 49,79 | 50,43 | -0,20% | 1.443.091,00 |
| 19.07.2024 | 50,61 | 50,78 | 49,90 | 50,53 | -0,53% | 1.400.388,00 |
| 18.07.2024 | 52,04 | 52,38 | 50,02 | 50,80 | -2,68% | 1.858.708,00 |
| 17.07.2024 | 50,92 | 52,43 | 50,50 | 52,20 | 2,53% | 2.407.083,00 |
| 16.07.2024 | 49,70 | 51,16 | 49,43 | 50,91 | 1,80% | 1.497.553,00 |
| 15.07.2024 | 49,63 | 50,03 | 48,95 | 50,01 | 0,66% | 1.485.582,00 |
| 12.07.2024 | 49,91 | 50,44 | 49,54 | 49,68 | 0,02% | 2.447.545,00 |
| 11.07.2024 | 48,78 | 49,77 | 48,69 | 49,67 | 2,86% | 2.149.412,00 |
| 10.07.2024 | 48,68 | 48,72 | 47,86 | 48,29 | -0,56% | 2.730.741,00 |
| 09.07.2024 | 49,11 | 49,37 | 48,51 | 48,56 | -1,06% | 2.495.312,00 |
| 08.07.2024 | 50,02 | 50,10 | 48,64 | 49,08 | -1,70% | 2.346.446,00 |
| 05.07.2024 | 51,40 | 51,40 | 49,88 | 49,93 | -1,91% | 2.027.745,00 |
| 03.07.2024 | 50,38 | 51,36 | 50,32 | 50,90 | 1,84% | 1.165.672,00 |
| 02.07.2024 | 50,49 | 50,79 | 49,57 | 49,98 | -0,38% | 1.513.187,00 |
| 01.07.2024 | 51,14 | 51,20 | 50,15 | 50,17 | -1,45% | 1.377.822,00 |
| 28.06.2024 | 51,80 | 52,05 | 50,68 | 50,91 | -2,04% | 2.118.419,00 |
| 27.06.2024 | 51,95 | 52,37 | 51,61 | 51,97 | -0,35% | 1.168.423,00 |