111,320$
0,35%
Echtzeit-Aktienkurs Nelnet
Bid:
Ask:
Aktienkurse zur Nelnet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.03.2025 | 115,19 | 115,47 | 114,75 | 114,91 | -0,31% | 38.532,00 |
| 14.03.2025 | 113,89 | 117,50 | 112,99 | 115,27 | 1,49% | 47.664,00 |
| 13.03.2025 | 116,16 | 116,16 | 113,06 | 113,58 | -1,59% | 36.765,00 |
| 12.03.2025 | 114,17 | 116,05 | 113,55 | 115,41 | 0,62% | 55.601,00 |
| 11.03.2025 | 115,85 | 116,42 | 114,35 | 114,70 | -1,00% | 54.163,00 |
| 10.03.2025 | 117,66 | 117,89 | 115,49 | 115,86 | -2,03% | 69.198,00 |
| 07.03.2025 | 118,78 | 118,83 | 117,53 | 118,26 | -0,30% | 53.953,00 |
| 06.03.2025 | 117,09 | 119,10 | 115,38 | 118,61 | -0,74% | 55.647,00 |
| 05.03.2025 | 119,86 | 120,30 | 118,21 | 119,50 | 0,37% | 60.926,00 |
| 04.03.2025 | 119,68 | 121,43 | 119,01 | 119,06 | -1,05% | 82.338,00 |
| 03.03.2025 | 122,74 | 122,74 | 119,25 | 120,32 | -1,69% | 66.954,00 |
| 28.02.2025 | 117,00 | 122,91 | 114,84 | 122,39 | 9,31% | 106.365,00 |
| 27.02.2025 | 111,70 | 112,33 | 111,12 | 111,97 | -0,10% | 29.736,00 |
| 26.02.2025 | 111,16 | 112,39 | 110,66 | 112,08 | 0,48% | 45.135,00 |
| 25.02.2025 | 112,09 | 112,50 | 110,90 | 111,55 | -0,17% | 46.778,00 |
| 24.02.2025 | 112,03 | 113,05 | 111,22 | 111,74 | -1,02% | 56.383,00 |
| 21.02.2025 | 113,23 | 113,51 | 112,70 | 112,89 | 0,44% | 53.100,00 |
| 20.02.2025 | 112,37 | 113,38 | 111,96 | 112,40 | -0,81% | 25.802,00 |
| 19.02.2025 | 113,04 | 113,57 | 112,46 | 113,32 | 0,02% | 34.381,00 |
| 18.02.2025 | 113,54 | 114,10 | 112,95 | 113,30 | 0,32% | 29.731,00 |
| 14.02.2025 | 113,48 | 113,96 | 112,77 | 112,94 | 0,28% | 41.545,00 |
| 13.02.2025 | 112,79 | 112,79 | 111,58 | 112,63 | 0,77% | 33.494,00 |
| 12.02.2025 | 111,05 | 112,05 | 110,81 | 111,77 | -0,52% | 40.128,00 |
| 11.02.2025 | 111,54 | 112,85 | 111,01 | 112,35 | 0,71% | 34.369,00 |
| 10.02.2025 | 111,92 | 112,47 | 111,29 | 111,56 | 0,19% | 43.199,00 |
| 07.02.2025 | 112,06 | 112,06 | 110,96 | 111,35 | -1,00% | 28.742,00 |
| 06.02.2025 | 112,21 | 113,03 | 111,83 | 112,47 | -0,22% | 31.491,00 |
| 05.02.2025 | 112,63 | 112,99 | 111,72 | 112,72 | 1,27% | 34.801,00 |
| 04.02.2025 | 109,16 | 111,55 | 109,16 | 111,31 | 1,54% | 28.131,00 |
| 03.02.2025 | 108,53 | 110,11 | 108,21 | 109,62 | -0,50% | 44.017,00 |
| 31.01.2025 | 110,99 | 111,15 | 109,43 | 110,17 | -0,60% | 45.472,00 |
| 30.01.2025 | 112,35 | 112,49 | 110,26 | 110,84 | -0,52% | 31.291,00 |
| 29.01.2025 | 110,66 | 111,50 | 109,57 | 111,42 | 0,32% | 49.923,00 |
| 28.01.2025 | 111,19 | 111,68 | 110,51 | 111,06 | -0,01% | 66.655,00 |
| 27.01.2025 | 111,68 | 112,24 | 110,68 | 111,07 | 0,29% | 46.746,00 |
| 24.01.2025 | 110,16 | 111,69 | 110,14 | 110,75 | -0,16% | 35.235,00 |
| 23.01.2025 | 109,94 | 110,96 | 109,50 | 110,93 | 0,73% | 32.790,00 |
| 22.01.2025 | 109,49 | 110,36 | 109,40 | 110,13 | 0,10% | 36.533,00 |
| 21.01.2025 | 109,96 | 110,03 | 109,56 | 110,02 | 1,18% | 41.182,00 |
| 17.01.2025 | 108,70 | 109,75 | 107,50 | 108,74 | 0,55% | 36.298,00 |
| 16.01.2025 | 107,66 | 108,21 | 107,26 | 108,14 | 0,77% | 34.203,00 |
| 15.01.2025 | 107,57 | 107,57 | 106,11 | 107,31 | 2,03% | 38.992,00 |
| 14.01.2025 | 104,40 | 105,85 | 104,17 | 105,17 | 1,14% | 36.051,00 |
| 13.01.2025 | 102,64 | 104,14 | 101,88 | 103,98 | 1,03% | 40.286,00 |
| 10.01.2025 | 104,33 | 104,70 | 102,50 | 102,92 | -3,02% | 48.368,00 |
| 08.01.2025 | 104,62 | 106,44 | 104,62 | 106,12 | 0,70% | 35.816,00 |
| 07.01.2025 | 106,47 | 106,47 | 104,13 | 105,38 | -0,22% | 41.470,00 |
| 06.01.2025 | 107,25 | 107,27 | 105,45 | 105,61 | -0,74% | 29.425,00 |
| 03.01.2025 | 106,53 | 106,56 | 105,05 | 106,40 | 0,67% | 29.692,00 |
| 02.01.2025 | 106,88 | 107,56 | 105,00 | 105,69 | -1,05% | 36.306,00 |
| 31.12.2024 | 106,28 | 107,25 | 106,28 | 106,81 | 0,87% | 30.360,00 |
| 30.12.2024 | 104,92 | 106,46 | 104,92 | 105,89 | -0,28% | 31.573,00 |
| 27.12.2024 | 106,69 | 106,69 | 105,10 | 106,19 | -0,39% | 29.511,00 |
| 26.12.2024 | 105,84 | 106,83 | 105,24 | 106,61 | 0,24% | 36.033,00 |
| 24.12.2024 | 104,92 | 106,41 | 104,18 | 106,35 | 1,42% | 33.923,00 |
| 23.12.2024 | 105,22 | 105,66 | 104,42 | 104,86 | -0,94% | 50.777,00 |
| 20.12.2024 | 105,44 | 107,88 | 105,44 | 105,85 | -0,25% | 112.639,00 |
| 19.12.2024 | 109,70 | 109,70 | 104,63 | 106,11 | 1,72% | 91.854,00 |
| 18.12.2024 | 107,38 | 108,80 | 104,31 | 104,32 | -2,83% | 95.752,00 |
| 17.12.2024 | 108,31 | 108,37 | 107,00 | 107,36 | -0,56% | 60.794,00 |
| 16.12.2024 | 108,59 | 108,98 | 107,78 | 107,96 | 0,01% | 68.980,00 |
| 13.12.2024 | 108,92 | 109,82 | 107,17 | 107,95 | -1,11% | 38.797,00 |
| 12.12.2024 | 109,00 | 109,80 | 108,62 | 109,16 | 0,21% | 45.159,00 |
| 11.12.2024 | 108,47 | 109,66 | 108,46 | 108,93 | 0,70% | 61.654,00 |
| 10.12.2024 | 107,80 | 109,75 | 107,42 | 108,17 | -0,12% | 45.810,00 |
| 09.12.2024 | 108,97 | 109,39 | 107,80 | 108,30 | -0,20% | 60.847,00 |
| 06.12.2024 | 107,77 | 108,59 | 106,90 | 108,52 | 0,62% | 55.472,00 |
| 05.12.2024 | 109,91 | 110,04 | 107,85 | 107,85 | -1,17% | 40.847,00 |
| 04.12.2024 | 109,20 | 109,32 | 107,81 | 109,13 | 0,71% | 54.596,00 |
| 03.12.2024 | 111,00 | 111,72 | 108,26 | 108,36 | -1,39% | 45.222,00 |
| 02.12.2024 | 108,84 | 110,80 | 108,23 | 109,89 | 0,89% | 65.379,00 |
| 29.11.2024 | 110,02 | 110,04 | 108,76 | 108,92 | 0,15% | 30.106,00 |
| 27.11.2024 | 108,80 | 110,03 | 108,36 | 108,76 | -0,23% | 42.246,00 |
| 26.11.2024 | 108,06 | 109,42 | 108,05 | 109,01 | -0,51% | 46.268,00 |
| 25.11.2024 | 110,42 | 110,65 | 108,57 | 109,57 | 1,52% | 61.295,00 |
| 22.11.2024 | 106,07 | 108,14 | 106,07 | 107,93 | 1,90% | 45.993,00 |
| 21.11.2024 | 105,59 | 106,79 | 105,59 | 105,92 | 0,54% | 8.522,00 |
| 20.11.2024 | 106,13 | 106,41 | 103,62 | 105,35 | -0,89% | 93.331,00 |
| 19.11.2024 | 106,45 | 107,16 | 105,49 | 106,30 | -0,72% | 57.250,00 |
| 18.11.2024 | 109,87 | 109,87 | 106,99 | 107,07 | -2,08% | 57.293,00 |
| 15.11.2024 | 110,32 | 110,32 | 108,83 | 109,34 | -0,27% | 43.347,00 |
| 14.11.2024 | 110,60 | 113,76 | 109,64 | 109,64 | -0,66% | 78.579,00 |
| 13.11.2024 | 109,13 | 111,50 | 108,89 | 110,37 | 1,01% | 61.337,00 |
| 12.11.2024 | 111,64 | 112,21 | 109,27 | 109,27 | -2,17% | 77.595,00 |
| 11.11.2024 | 113,38 | 113,78 | 110,75 | 111,69 | -0,74% | 64.163,00 |
| 08.11.2024 | 111,55 | 115,76 | 110,00 | 112,52 | -8,31% | 128.797,00 |
| 07.11.2024 | 123,96 | 125,10 | 122,09 | 122,72 | -1,76% | 65.535,00 |
| 06.11.2024 | 123,21 | 127,32 | 122,70 | 124,92 | 7,04% | 120.431,00 |