122,900$
-2,09%
Echtzeit-Aktienkurs Nelnet
Bid:
Ask:
Aktienkurse zur Nelnet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 126,24 | 126,40 | 122,82 | 122,82 | -2,15% | 90.248,00 |
| 07.08.2025 | 128,96 | 130,41 | 123,00 | 125,52 | -0,23% | 94.518,00 |
| 06.08.2025 | 124,62 | 126,51 | 124,33 | 125,81 | 0,83% | 83.667,00 |
| 05.08.2025 | 125,35 | 125,35 | 123,37 | 124,78 | -0,04% | 66.983,00 |
| 04.08.2025 | 123,68 | 124,84 | 123,68 | 124,83 | 1,41% | 57.540,00 |
| 01.08.2025 | 123,84 | 125,17 | 121,65 | 123,09 | -1,35% | 66.602,00 |
| 31.07.2025 | 123,17 | 125,44 | 123,17 | 124,77 | 0,05% | 66.281,00 |
| 30.07.2025 | 125,97 | 127,07 | 124,41 | 124,71 | -0,94% | 105.201,00 |
| 29.07.2025 | 126,05 | 126,79 | 123,90 | 125,89 | 0,61% | 64.539,00 |
| 28.07.2025 | 124,77 | 126,37 | 124,63 | 125,13 | 0,26% | 75.245,00 |
| 25.07.2025 | 122,70 | 125,04 | 121,92 | 124,80 | 1,98% | 78.977,00 |
| 24.07.2025 | 120,88 | 122,70 | 120,88 | 122,38 | 0,10% | 86.023,00 |
| 23.07.2025 | 121,38 | 122,59 | 120,30 | 122,26 | 1,51% | 57.604,00 |
| 22.07.2025 | 120,49 | 121,79 | 119,28 | 120,44 | 0,50% | 88.006,00 |
| 21.07.2025 | 119,85 | 120,28 | 119,40 | 119,84 | 0,18% | 62.313,00 |
| 18.07.2025 | 120,25 | 120,25 | 117,92 | 119,63 | -0,36% | 187.915,00 |
| 17.07.2025 | 119,31 | 120,78 | 118,98 | 120,06 | 0,36% | 88.988,00 |
| 16.07.2025 | 118,85 | 120,92 | 118,84 | 119,63 | 0,01% | 111.765,00 |
| 15.07.2025 | 122,20 | 122,87 | 119,51 | 119,62 | -2,29% | 103.031,00 |
| 14.07.2025 | 120,32 | 123,19 | 119,17 | 122,42 | 0,55% | 172.384,00 |
| 11.07.2025 | 125,74 | 125,74 | 121,52 | 121,75 | -3,43% | 100.939,00 |
| 10.07.2025 | 124,31 | 126,49 | 124,09 | 126,08 | 0,91% | 120.230,00 |
| 09.07.2025 | 124,22 | 125,23 | 123,75 | 124,94 | 0,83% | 121.276,00 |
| 08.07.2025 | 123,03 | 124,47 | 122,28 | 123,91 | 0,95% | 104.925,00 |
| 07.07.2025 | 121,86 | 123,53 | 121,86 | 122,75 | 0,29% | 87.194,00 |
| 03.07.2025 | 122,96 | 122,96 | 121,21 | 122,39 | 0,20% | 45.423,00 |
| 02.07.2025 | 121,78 | 122,67 | 121,31 | 122,15 | 0,85% | 86.386,00 |
| 01.07.2025 | 121,11 | 121,95 | 120,53 | 121,12 | 0,00% | 76.581,00 |
| 30.06.2025 | 120,64 | 121,28 | 119,54 | 121,12 | 0,60% | 88.605,00 |
| 27.06.2025 | 121,26 | 121,82 | 119,65 | 120,40 | -0,74% | 182.582,00 |
| 26.06.2025 | 119,17 | 121,31 | 119,02 | 121,30 | 1,78% | 83.485,00 |
| 25.06.2025 | 118,57 | 119,49 | 118,11 | 119,18 | 0,67% | 58.388,00 |
| 24.06.2025 | 117,10 | 119,17 | 116,90 | 118,39 | 1,78% | 64.962,00 |
| 23.06.2025 | 114,08 | 116,42 | 113,48 | 116,32 | 2,54% | 61.477,00 |
| 20.06.2025 | 114,16 | 114,43 | 113,26 | 113,44 | 0,07% | 101.384,00 |
| 18.06.2025 | 112,91 | 114,58 | 112,91 | 113,36 | 0,22% | 50.635,00 |
| 17.06.2025 | 113,00 | 113,89 | 112,61 | 113,11 | -0,14% | 64.874,00 |
| 16.06.2025 | 112,90 | 114,51 | 112,84 | 113,27 | 0,73% | 52.384,00 |
| 13.06.2025 | 113,82 | 113,82 | 112,16 | 112,45 | -2,31% | 52.064,00 |
| 12.06.2025 | 115,44 | 116,39 | 114,90 | 115,11 | -0,66% | 50.606,00 |
| 11.06.2025 | 115,84 | 116,37 | 114,70 | 115,87 | 0,70% | 77.035,00 |
| 10.06.2025 | 115,25 | 115,92 | 114,68 | 115,07 | 0,27% | 62.611,00 |
| 09.06.2025 | 115,11 | 115,86 | 114,04 | 114,76 | 0,15% | 77.534,00 |
| 06.06.2025 | 115,32 | 115,32 | 113,74 | 114,59 | 0,61% | 51.113,00 |
| 05.06.2025 | 113,50 | 114,50 | 113,10 | 113,89 | 0,03% | 65.713,00 |
| 04.06.2025 | 115,92 | 115,92 | 113,36 | 113,86 | -1,95% | 101.429,00 |
| 03.06.2025 | 116,91 | 116,91 | 114,51 | 116,13 | -0,21% | 87.206,00 |
| 02.06.2025 | 114,82 | 116,62 | 113,77 | 116,38 | 0,17% | 68.921,00 |
| 30.05.2025 | 115,98 | 117,13 | 115,95 | 116,18 | -0,72% | 154.722,00 |
| 29.05.2025 | 117,18 | 117,18 | 116,06 | 117,02 | 0,42% | 49.981,00 |
| 28.05.2025 | 116,30 | 117,42 | 115,96 | 116,53 | -0,44% | 98.170,00 |
| 27.05.2025 | 115,42 | 117,40 | 114,94 | 117,05 | 2,29% | 103.569,00 |
| 23.05.2025 | 112,37 | 114,43 | 111,82 | 114,43 | 0,39% | 88.808,00 |
| 22.05.2025 | 114,53 | 115,71 | 113,75 | 113,99 | -1,48% | 79.223,00 |
| 21.05.2025 | 117,74 | 117,75 | 115,62 | 115,70 | -2,60% | 61.944,00 |
| 20.05.2025 | 119,10 | 119,55 | 118,58 | 118,79 | -0,38% | 53.078,00 |
| 19.05.2025 | 118,44 | 120,00 | 118,12 | 119,24 | 0,62% | 70.169,00 |
| 16.05.2025 | 119,40 | 119,93 | 117,59 | 118,50 | -0,97% | 83.332,00 |
| 15.05.2025 | 118,43 | 120,01 | 117,39 | 119,66 | 1,68% | 80.987,00 |
| 14.05.2025 | 115,57 | 118,45 | 115,46 | 117,68 | 1,20% | 104.894,00 |
| 13.05.2025 | 114,04 | 118,33 | 114,04 | 116,28 | 1,89% | 114.093,00 |
| 12.05.2025 | 115,21 | 115,53 | 112,93 | 114,12 | 1,29% | 81.244,00 |
| 09.05.2025 | 107,45 | 115,82 | 107,45 | 112,67 | 5,92% | 76.683,00 |
| 08.05.2025 | 106,22 | 107,16 | 105,45 | 106,37 | 0,83% | 45.015,00 |
| 07.05.2025 | 106,01 | 106,50 | 105,12 | 105,49 | -0,07% | 51.511,00 |
| 06.05.2025 | 105,58 | 106,60 | 105,47 | 105,56 | -1,16% | 39.959,00 |
| 05.05.2025 | 107,42 | 107,96 | 106,66 | 106,80 | -1,20% | 44.441,00 |
| 02.05.2025 | 106,90 | 109,27 | 106,05 | 108,10 | 2,26% | 45.598,00 |
| 01.05.2025 | 106,00 | 107,94 | 105,62 | 105,71 | -0,36% | 68.538,00 |
| 30.04.2025 | 106,03 | 108,24 | 104,50 | 106,09 | -0,84% | 72.599,00 |
| 29.04.2025 | 107,00 | 108,19 | 106,00 | 106,99 | 0,37% | 48.234,00 |
| 28.04.2025 | 106,08 | 106,68 | 105,16 | 106,60 | 0,79% | 47.309,00 |
| 25.04.2025 | 106,79 | 106,82 | 105,63 | 105,76 | -1,13% | 47.623,00 |
| 24.04.2025 | 108,86 | 108,86 | 106,76 | 106,97 | -1,07% | 54.452,00 |
| 23.04.2025 | 108,24 | 111,00 | 107,50 | 108,13 | 1,49% | 51.168,00 |
| 22.04.2025 | 107,82 | 109,24 | 105,10 | 106,54 | 4,36% | 69.489,00 |
| 21.04.2025 | 104,00 | 104,00 | 102,00 | 102,09 | -2,57% | 52.043,00 |
| 17.04.2025 | 105,67 | 106,33 | 104,35 | 104,78 | -0,79% | 46.008,00 |
| 16.04.2025 | 105,55 | 106,61 | 105,01 | 105,61 | -0,35% | 40.250,00 |
| 15.04.2025 | 105,46 | 106,82 | 105,46 | 105,98 | 0,74% | 36.037,00 |
| 14.04.2025 | 105,03 | 106,71 | 104,45 | 105,20 | 0,80% | 35.463,00 |
| 11.04.2025 | 103,41 | 104,93 | 101,90 | 104,37 | 0,20% | 42.325,00 |
| 10.04.2025 | 105,12 | 105,50 | 101,53 | 104,16 | -2,80% | 52.235,00 |
| 09.04.2025 | 100,73 | 108,00 | 100,00 | 107,16 | 5,78% | 78.305,00 |
| 08.04.2025 | 103,42 | 104,99 | 100,60 | 101,30 | 0,03% | 66.999,00 |
| 07.04.2025 | 99,98 | 106,17 | 98,15 | 101,27 | -1,47% | 72.403,00 |
| 04.04.2025 | 103,57 | 105,23 | 101,04 | 102,78 | -3,67% | 84.309,00 |
| 03.04.2025 | 108,26 | 108,50 | 106,04 | 106,70 | -4,26% | 53.624,00 |
| 02.04.2025 | 110,00 | 111,81 | 108,84 | 111,45 | 0,47% | 39.502,00 |
| 01.04.2025 | 110,20 | 111,85 | 110,08 | 110,93 | 0,00% | 50.197,00 |
| 31.03.2025 | 110,00 | 111,16 | 109,97 | 110,93 | -0,64% | 105.733,00 |
| 28.03.2025 | 114,15 | 114,42 | 110,13 | 111,64 | -2,01% | 58.708,00 |
| 27.03.2025 | 112,02 | 114,14 | 112,02 | 113,93 | 1,43% | 67.189,00 |
| 26.03.2025 | 112,82 | 112,82 | 111,36 | 112,32 | 0,34% | 41.581,00 |
| 25.03.2025 | 113,65 | 114,01 | 111,87 | 111,94 | -1,71% | 57.543,00 |
| 24.03.2025 | 113,14 | 114,09 | 112,82 | 113,89 | 1,94% | 63.474,00 |
| 21.03.2025 | 113,21 | 113,80 | 111,55 | 111,72 | -2,01% | 145.322,00 |
| 20.03.2025 | 115,38 | 116,00 | 113,85 | 114,01 | -1,11% | 91.707,00 |
| 19.03.2025 | 113,99 | 115,80 | 113,90 | 115,29 | 1,26% | 96.341,00 |
| 18.03.2025 | 114,51 | 114,89 | 113,43 | 113,86 | -0,91% | 40.179,00 |