54,700$
-0,09%
Echtzeit-Aktienkurs Nutrien Ltd.
Bid:
Ask:
Aktienkurse zur Nutrien Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 55,00 | 55,10 | 54,16 | 54,73 | -0,05% | 121.779,00 |
| 08.05.2025 | 56,79 | 56,79 | 53,70 | 54,75 | -3,30% | 4.749.376,00 |
| 07.05.2025 | 56,39 | 57,12 | 55,87 | 56,62 | 0,27% | 2.606.965,00 |
| 06.05.2025 | 56,28 | 56,74 | 55,84 | 56,47 | 0,48% | 1.547.886,00 |
| 05.05.2025 | 56,83 | 56,88 | 56,06 | 56,20 | -1,11% | 1.510.087,00 |
| 02.05.2025 | 57,25 | 57,33 | 56,50 | 56,83 | 0,16% | 2.166.127,00 |
| 01.05.2025 | 56,91 | 57,35 | 56,62 | 56,74 | -0,54% | 2.136.562,00 |
| 30.04.2025 | 56,45 | 57,27 | 55,32 | 57,05 | 0,42% | 3.207.445,00 |
| 29.04.2025 | 55,74 | 57,10 | 55,60 | 56,81 | 2,23% | 3.031.804,00 |
| 28.04.2025 | 54,25 | 56,26 | 54,02 | 55,57 | 2,81% | 2.837.011,00 |
| 25.04.2025 | 53,41 | 54,07 | 53,36 | 54,05 | 0,69% | 1.708.999,00 |
| 24.04.2025 | 53,35 | 54,05 | 53,15 | 53,68 | 1,13% | 2.785.404,00 |
| 23.04.2025 | 53,38 | 53,58 | 52,34 | 53,08 | -0,73% | 2.242.020,00 |
| 22.04.2025 | 52,53 | 53,56 | 52,39 | 53,47 | 1,73% | 1.204.827,00 |
| 21.04.2025 | 52,62 | 53,30 | 51,98 | 52,56 | 0,11% | 1.622.781,00 |
| 17.04.2025 | 53,29 | 53,58 | 52,46 | 52,50 | -1,45% | 2.808.632,00 |
| 16.04.2025 | 52,53 | 53,55 | 52,35 | 53,27 | 2,01% | 2.492.136,00 |
| 15.04.2025 | 52,20 | 52,75 | 52,10 | 52,22 | 0,19% | 1.724.027,00 |
| 14.04.2025 | 51,45 | 52,60 | 50,68 | 52,12 | 1,88% | 1.959.154,00 |
| 11.04.2025 | 48,99 | 51,30 | 48,63 | 51,16 | 5,88% | 2.559.900,00 |
| 10.04.2025 | 48,14 | 48,75 | 46,98 | 48,32 | -0,19% | 3.094.810,00 |
| 09.04.2025 | 46,68 | 49,68 | 46,50 | 48,41 | 3,26% | 3.825.447,00 |
| 08.04.2025 | 48,06 | 48,42 | 46,30 | 46,88 | -1,37% | 4.321.286,00 |
| 07.04.2025 | 46,10 | 48,74 | 45,78 | 47,53 | 0,27% | 3.861.522,00 |
| 04.04.2025 | 49,44 | 49,95 | 46,64 | 47,40 | -6,53% | 5.469.182,00 |
| 03.04.2025 | 49,15 | 50,96 | 48,99 | 50,71 | 1,52% | 3.327.318,00 |
| 02.04.2025 | 49,27 | 49,98 | 49,00 | 49,95 | 0,79% | 1.252.727,00 |
| 01.04.2025 | 49,86 | 50,07 | 49,05 | 49,56 | -0,22% | 1.635.751,00 |
| 31.03.2025 | 49,00 | 50,00 | 48,94 | 49,67 | -0,86% | 2.032.694,00 |
| 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% | 1.458.873,00 |
| 26.03.2025 | 50,27 | 51,20 | 50,04 | 50,51 | 0,74% | 2.013.137,00 |
| 25.03.2025 | 52,65 | 53,29 | 49,63 | 50,14 | -4,55% | 3.690.724,00 |
| 24.03.2025 | 52,50 | 53,14 | 52,48 | 52,53 | 0,10% | 1.434.206,00 |
| 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% | 1.246.068,00 |
| 19.03.2025 | 52,07 | 52,73 | 51,96 | 52,35 | 0,54% | 1.191.060,00 |
| 18.03.2025 | 52,25 | 52,50 | 51,48 | 52,07 | -0,15% | 1.676.065,00 |
| 17.03.2025 | 50,93 | 52,48 | 50,75 | 52,15 | 2,68% | 1.617.652,00 |
| 14.03.2025 | 50,36 | 50,92 | 49,97 | 50,79 | 1,44% | 1.671.011,00 |
| 13.03.2025 | 50,27 | 51,28 | 49,37 | 50,07 | -1,36% | 1.670.681,00 |
| 12.03.2025 | 51,02 | 51,15 | 50,50 | 50,76 | -0,82% | 1.439.947,00 |
| 11.03.2025 | 50,50 | 51,34 | 50,42 | 51,18 | 1,27% | 3.350.518,00 |
| 10.03.2025 | 50,85 | 51,28 | 49,90 | 50,54 | -1,06% | 1.972.673,00 |
| 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% | 3.239.720,00 |
| 05.03.2025 | 49,19 | 50,10 | 48,99 | 49,87 | 2,85% | 2.657.656,00 |
| 04.03.2025 | 48,98 | 49,32 | 48,19 | 48,49 | -2,24% | 3.482.925,00 |
| 03.03.2025 | 52,97 | 53,40 | 49,25 | 49,60 | -5,27% | 3.411.292,00 |
| 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% | 1.727.689,00 |
| 26.02.2025 | 53,67 | 53,71 | 52,76 | 53,19 | -0,69% | 2.449.169,00 |
| 25.02.2025 | 52,46 | 54,10 | 52,38 | 53,56 | 2,61% | 3.229.738,00 |
| 24.02.2025 | 52,59 | 52,59 | 51,63 | 52,20 | -0,74% | 2.322.037,00 |
| 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% | 6.012.800,00 |
| 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 |