129,450$
0,90%
Echtzeit-Aktienkurs Nelnet
Bid:
Ask:
Aktienkurse zur Nelnet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 127,36 | 130,45 | 127,31 | 129,46 | 0,90% | 80.953,00 |
| 13.10.2025 | 127,59 | 128,40 | 126,33 | 128,30 | 1,83% | 54.515,00 |
| 10.10.2025 | 128,93 | 128,93 | 125,81 | 125,99 | -2,01% | 63.237,00 |
| 09.10.2025 | 128,32 | 128,87 | 127,18 | 128,58 | -0,21% | 60.408,00 |
| 08.10.2025 | 128,95 | 129,98 | 128,51 | 128,85 | -0,22% | 34.195,00 |
| 07.10.2025 | 125,42 | 130,21 | 125,42 | 129,13 | -0,55% | 52.683,00 |
| 06.10.2025 | 129,69 | 130,70 | 128,66 | 129,84 | -0,01% | 53.132,00 |
| 03.10.2025 | 130,17 | 133,11 | 129,36 | 129,85 | -1,18% | 9.622,00 |
| 02.10.2025 | 126,19 | 131,70 | 126,14 | 131,40 | 3,89% | 104.465,00 |
| 01.10.2025 | 125,41 | 126,74 | 124,87 | 126,48 | 0,88% | 61.147,00 |
| 30.09.2025 | 126,16 | 127,31 | 124,50 | 125,38 | -0,47% | 76.785,00 |
| 29.09.2025 | 125,96 | 128,36 | 124,16 | 125,97 | -0,13% | 68.398,00 |
| 26.09.2025 | 126,08 | 126,79 | 125,43 | 126,14 | 0,05% | 69.583,00 |
| 25.09.2025 | 126,00 | 127,23 | 125,79 | 126,08 | -0,78% | 49.907,00 |
| 24.09.2025 | 127,65 | 127,87 | 126,40 | 127,07 | 0,55% | 68.936,00 |
| 23.09.2025 | 127,66 | 128,35 | 126,03 | 126,37 | -0,95% | 94.367,00 |
| 22.09.2025 | 126,58 | 127,98 | 126,37 | 127,58 | 0,39% | 88.676,00 |
| 19.09.2025 | 128,79 | 129,45 | 125,73 | 127,09 | -1,00% | 474.181,00 |
| 18.09.2025 | 124,43 | 128,66 | 124,16 | 128,37 | 2,54% | 85.384,00 |
| 17.09.2025 | 124,71 | 127,59 | 123,91 | 125,19 | 0,71% | 91.626,00 |
| 16.09.2025 | 124,20 | 124,80 | 123,00 | 124,31 | -0,16% | 62.665,00 |
| 15.09.2025 | 124,04 | 124,70 | 122,84 | 124,51 | 1,00% | 79.126,00 |
| 12.09.2025 | 124,23 | 124,84 | 122,62 | 123,28 | -1,19% | 50.375,00 |
| 11.09.2025 | 123,07 | 124,78 | 123,07 | 124,77 | 1,73% | 71.755,00 |
| 10.09.2025 | 124,60 | 124,75 | 122,24 | 122,65 | -1,80% | 80.161,00 |
| 09.09.2025 | 125,94 | 126,59 | 124,76 | 124,90 | -1,37% | 70.823,00 |
| 08.09.2025 | 128,87 | 136,17 | 122,51 | 126,64 | -1,68% | 134.219,00 |
| 05.09.2025 | 128,87 | 130,97 | 127,53 | 128,81 | 0,24% | 85.555,00 |
| 04.09.2025 | 126,75 | 128,64 | 125,40 | 128,50 | 1,00% | 58.363,00 |
| 03.09.2025 | 124,64 | 127,37 | 124,64 | 127,23 | -0,09% | 64.653,00 |
| 02.09.2025 | 127,22 | 128,31 | 127,02 | 127,35 | -0,98% | 75.266,00 |
| 29.08.2025 | 129,06 | 129,79 | 127,85 | 128,61 | -0,28% | 70.175,00 |
| 28.08.2025 | 128,74 | 128,97 | 127,85 | 128,97 | 0,02% | 49.609,00 |
| 27.08.2025 | 128,80 | 130,32 | 128,50 | 128,94 | -0,29% | 52.617,00 |
| 26.08.2025 | 129,90 | 131,06 | 128,50 | 129,32 | 0,17% | 133.319,00 |
| 25.08.2025 | 129,94 | 129,94 | 128,75 | 129,10 | -0,90% | 67.379,00 |
| 22.08.2025 | 125,84 | 130,72 | 125,84 | 130,27 | 4,32% | 72.481,00 |
| 21.08.2025 | 126,03 | 126,28 | 124,07 | 124,87 | -0,90% | 49.843,00 |
| 20.08.2025 | 127,00 | 127,11 | 125,90 | 126,01 | -0,50% | 54.738,00 |
| 19.08.2025 | 127,28 | 128,11 | 126,39 | 126,64 | -0,37% | 40.088,00 |
| 18.08.2025 | 129,69 | 129,69 | 126,75 | 127,11 | 0,18% | 48.950,00 |
| 15.08.2025 | 129,00 | 129,08 | 126,69 | 126,88 | -1,36% | 83.253,00 |
| 14.08.2025 | 128,73 | 128,73 | 127,49 | 128,63 | -0,04% | 71.432,00 |
| 13.08.2025 | 128,00 | 129,18 | 127,90 | 128,68 | 1,37% | 59.924,00 |
| 12.08.2025 | 124,70 | 127,13 | 124,70 | 126,94 | 2,90% | 91.617,00 |
| 11.08.2025 | 122,53 | 123,91 | 121,93 | 123,36 | 0,44% | 114.695,00 |
| 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 |