52,540$
0,94%
Echtzeit-Aktienkurs Nutrien Ltd.
Bid:
Ask:
Aktienkurse zur Nutrien Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 52,21 | 52,63 | 51,76 | 52,55 | 0,96% | 1.227.851,00 |
| 25.04.2024 | 52,11 | 52,31 | 51,44 | 52,05 | -0,46% | 1.491.396,00 |
| 24.04.2024 | 52,26 | 52,57 | 51,82 | 52,29 | 0,04% | 1.087.124,00 |
| 23.04.2024 | 52,00 | 52,63 | 51,73 | 52,27 | -0,06% | 1.439.120,00 |
| 22.04.2024 | 52,78 | 52,78 | 51,90 | 52,30 | -0,91% | 950.622,00 |
| 19.04.2024 | 52,63 | 53,08 | 52,43 | 52,78 | 0,25% | 1.238.622,00 |
| 18.04.2024 | 52,32 | 52,96 | 52,05 | 52,65 | 1,62% | 1.484.439,00 |
| 17.04.2024 | 51,93 | 52,38 | 51,54 | 51,81 | 0,27% | 1.252.589,00 |
| 16.04.2024 | 52,12 | 52,25 | 51,39 | 51,67 | -1,32% | 1.445.069,00 |
| 15.04.2024 | 53,45 | 53,71 | 52,26 | 52,36 | -1,06% | 1.623.482,00 |
| 12.04.2024 | 54,25 | 54,37 | 52,50 | 52,92 | -3,06% | 2.302.624,00 |
| 11.04.2024 | 55,52 | 55,69 | 54,28 | 54,59 | -1,60% | 1.654.226,00 |
| 10.04.2024 | 55,84 | 56,09 | 54,83 | 55,48 | -1,35% | 1.627.295,00 |
| 09.04.2024 | 56,38 | 56,49 | 55,27 | 56,24 | 0,92% | 1.662.319,00 |
| 08.04.2024 | 57,13 | 57,43 | 55,72 | 55,73 | -1,81% | 2.531.507,00 |
| 05.04.2024 | 55,41 | 57,09 | 55,33 | 56,76 | 1,01% | 2.053.409,00 |
| 04.04.2024 | 56,60 | 57,10 | 55,96 | 56,19 | 0,00% | 2.497.032,00 |
| 03.04.2024 | 54,63 | 56,36 | 54,59 | 56,19 | 2,91% | 3.443.881,00 |
| 02.04.2024 | 54,87 | 55,73 | 54,41 | 54,60 | -0,47% | 2.104.390,00 |
| 01.04.2024 | 54,75 | 55,21 | 54,49 | 54,86 | 1,01% | 1.721.041,00 |
| 28.03.2024 | 53,76 | 54,91 | 53,63 | 54,31 | 1,27% | 3.274.077,00 |
| 27.03.2024 | 52,75 | 53,72 | 52,48 | 53,63 | 1,07% | 3.147.334,00 |
| 26.03.2024 | 53,29 | 53,91 | 52,72 | 53,06 | 0,97% | 2.389.232,00 |
| 25.03.2024 | 52,47 | 53,01 | 52,24 | 52,55 | 0,61% | 1.254.454,00 |
| 22.03.2024 | 53,60 | 53,64 | 51,95 | 52,23 | -2,59% | 2.885.055,00 |
| 21.03.2024 | 54,00 | 54,16 | 53,44 | 53,62 | -0,06% | 2.474.875,00 |
| 20.03.2024 | 52,97 | 53,91 | 52,69 | 53,65 | 1,09% | 1.464.054,00 |
| 19.03.2024 | 53,70 | 53,75 | 53,03 | 53,07 | -1,38% | 1.093.834,00 |
| 18.03.2024 | 54,01 | 54,49 | 53,64 | 53,81 | 0,09% | 1.920.616,00 |
| 15.03.2024 | 52,96 | 54,07 | 52,96 | 53,76 | 1,26% | 3.273.940,00 |
| 14.03.2024 | 53,61 | 53,76 | 52,88 | 53,09 | -1,10% | 1.602.124,00 |
| 13.03.2024 | 52,87 | 53,92 | 52,72 | 53,68 | 1,32% | 2.349.515,00 |
| 12.03.2024 | 53,33 | 53,68 | 52,61 | 52,98 | -0,47% | 2.735.178,00 |
| 11.03.2024 | 52,77 | 53,48 | 52,77 | 53,23 | 0,62% | 1.341.262,00 |
| 08.03.2024 | 53,65 | 54,01 | 52,71 | 52,90 | -1,60% | 1.377.844,00 |
| 07.03.2024 | 52,80 | 53,77 | 52,80 | 53,76 | 2,48% | 1.972.285,00 |
| 06.03.2024 | 51,46 | 52,58 | 51,30 | 52,46 | 3,09% | 1.979.226,00 |
| 05.03.2024 | 50,75 | 51,35 | 50,60 | 50,89 | -0,14% | 1.711.746,00 |
| 04.03.2024 | 52,12 | 52,12 | 50,89 | 50,96 | -2,45% | 1.865.100,00 |
| 01.03.2024 | 52,90 | 53,36 | 52,08 | 52,24 | 0,00% | 1.740.339,00 |
| 29.02.2024 | 52,09 | 52,61 | 51,89 | 52,24 | -0,99% | 2.304.951,00 |
| 28.02.2024 | 52,95 | 53,72 | 52,68 | 52,76 | -0,79% | 1.734.983,00 |
| 27.02.2024 | 53,86 | 53,97 | 52,66 | 53,18 | -0,73% | 1.788.786,00 |
| 26.02.2024 | 53,18 | 53,77 | 52,66 | 53,57 | 0,62% | 1.411.346,00 |
| 23.02.2024 | 52,83 | 53,75 | 52,48 | 53,24 | -1,68% | 2.660.010,00 |
| 22.02.2024 | 51,95 | 54,22 | 51,81 | 54,15 | 7,36% | 3.560.473,00 |
| 21.02.2024 | 50,61 | 50,95 | 50,06 | 50,44 | -0,26% | 2.075.045,00 |
| 20.02.2024 | 51,00 | 51,14 | 50,33 | 50,57 | -1,08% | 2.065.992,00 |
| 16.02.2024 | 50,30 | 51,35 | 50,06 | 51,12 | 1,43% | 1.611.618,00 |
| 15.02.2024 | 48,99 | 50,46 | 48,96 | 50,40 | 3,17% | 1.971.609,00 |
| 14.02.2024 | 49,26 | 49,48 | 47,90 | 48,85 | 0,08% | 1.515.901,00 |
| 13.02.2024 | 49,17 | 49,72 | 48,27 | 48,81 | -2,50% | 1.353.251,00 |
| 12.02.2024 | 49,30 | 50,34 | 49,20 | 50,06 | 1,93% | 1.281.495,00 |
| 09.02.2024 | 49,04 | 49,71 | 48,88 | 49,11 | 0,12% | 1.217.998,00 |
| 08.02.2024 | 49,35 | 49,38 | 48,53 | 49,05 | -1,27% | 1.862.666,00 |
| 07.02.2024 | 50,72 | 50,99 | 49,40 | 49,68 | -1,45% | 2.278.917,00 |
| 06.02.2024 | 49,95 | 50,70 | 49,58 | 50,41 | 0,58% | 2.089.462,00 |
| 05.02.2024 | 50,33 | 50,70 | 49,80 | 50,12 | -1,71% | 1.326.640,00 |
| 02.02.2024 | 51,30 | 51,54 | 50,42 | 50,99 | -1,92% | 1.495.738,00 |
| 01.02.2024 | 50,36 | 52,33 | 50,20 | 51,99 | 4,25% | 2.436.063,00 |
| 31.01.2024 | 51,18 | 51,45 | 49,71 | 49,87 | -2,45% | 1.638.620,00 |
| 30.01.2024 | 50,81 | 51,71 | 50,67 | 51,12 | -0,12% | 1.343.695,00 |
| 29.01.2024 | 50,62 | 51,27 | 49,69 | 51,18 | 0,63% | 1.446.505,00 |
| 26.01.2024 | 50,72 | 51,04 | 50,30 | 50,86 | 0,67% | 1.566.285,00 |
| 25.01.2024 | 51,44 | 51,53 | 50,12 | 50,52 | -1,25% | 2.232.642,00 |
| 24.01.2024 | 51,95 | 51,95 | 50,78 | 51,16 | -0,62% | 1.992.461,00 |
| 23.01.2024 | 51,45 | 52,16 | 51,22 | 51,48 | 0,84% | 2.343.686,00 |
| 22.01.2024 | 51,29 | 51,29 | 50,57 | 51,05 | -0,78% | 1.905.983,00 |
| 19.01.2024 | 50,22 | 51,50 | 49,64 | 51,45 | 2,92% | 2.481.023,00 |
| 18.01.2024 | 49,29 | 50,04 | 48,82 | 49,99 | 2,19% | 2.651.304,00 |
| 17.01.2024 | 48,78 | 49,03 | 48,29 | 48,92 | -1,05% | 3.116.463,00 |
| 16.01.2024 | 49,97 | 50,35 | 49,12 | 49,44 | -3,49% | 3.549.739,00 |
| 12.01.2024 | 52,56 | 53,13 | 50,72 | 51,23 | -3,12% | 3.187.644,00 |
| 11.01.2024 | 53,30 | 53,44 | 52,37 | 52,88 | -0,77% | 1.712.942,00 |
| 10.01.2024 | 53,25 | 53,78 | 52,12 | 53,29 | 0,08% | 2.807.899,00 |
| 09.01.2024 | 55,11 | 55,20 | 53,22 | 53,25 | -4,47% | 3.112.474,00 |
| 08.01.2024 | 55,63 | 55,77 | 54,83 | 55,74 | -0,78% | 1.020.528,00 |
| 05.01.2024 | 56,00 | 56,62 | 55,27 | 56,18 | 0,70% | 1.429.602,00 |
| 04.01.2024 | 56,85 | 57,01 | 55,60 | 55,79 | -1,80% | 1.285.575,00 |
| 03.01.2024 | 56,43 | 57,17 | 56,18 | 56,81 | -0,39% | 1.462.302,00 |
| 02.01.2024 | 56,33 | 57,71 | 55,90 | 57,03 | 1,24% | 1.589.524,00 |
| 29.12.2023 | 56,25 | 56,58 | 55,86 | 56,33 | -0,37% | 1.139.521,00 |
| 28.12.2023 | 57,00 | 57,16 | 56,45 | 56,54 | -1,65% | 1.007.574,00 |
| 27.12.2023 | 57,12 | 57,87 | 57,04 | 57,49 | 0,21% | 1.062.506,00 |
| 26.12.2023 | 57,35 | 57,80 | 57,06 | 57,37 | 0,53% | 748.983,00 |
| 22.12.2023 | 57,07 | 57,73 | 56,97 | 57,07 | 0,69% | 863.225,00 |
| 21.12.2023 | 55,80 | 56,92 | 55,41 | 56,68 | 2,16% | 1.198.428,00 |
| 20.12.2023 | 56,53 | 57,14 | 55,45 | 55,48 | -2,62% | 1.384.539,00 |
| 19.12.2023 | 55,35 | 57,06 | 55,35 | 56,97 | 3,69% | 1.616.634,00 |
| 18.12.2023 | 55,57 | 56,39 | 54,84 | 54,94 | 0,09% | 1.690.603,00 |
| 15.12.2023 | 55,34 | 55,70 | 54,62 | 54,89 | -1,03% | 2.403.409,00 |
| 14.12.2023 | 55,75 | 57,53 | 55,33 | 55,46 | 0,36% | 2.732.432,00 |
| 13.12.2023 | 52,48 | 55,32 | 52,29 | 55,26 | 5,04% | 1.957.010,00 |
| 12.12.2023 | 54,09 | 54,14 | 52,52 | 52,61 | -3,61% | 2.245.637,00 |
| 11.12.2023 | 54,17 | 54,87 | 53,83 | 54,58 | 0,29% | 1.615.537,00 |
| 08.12.2023 | 54,21 | 55,02 | 53,88 | 54,42 | 0,26% | 899.804,00 |
| 07.12.2023 | 53,98 | 54,90 | 53,50 | 54,28 | 1,67% | 2.357.545,00 |
| 06.12.2023 | 53,67 | 54,40 | 53,28 | 53,39 | 0,06% | 1.363.862,00 |
| 05.12.2023 | 54,00 | 54,21 | 53,22 | 53,36 | -1,68% | 1.443.592,00 |
| 04.12.2023 | 54,99 | 55,45 | 54,02 | 54,27 | -2,48% | 1.094.166,00 |