112,560$
0,21%
Echtzeit-Aktienkurs Nelnet
Bid:
Ask:
Aktienkurse zur Nelnet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 113,12 | 113,12 | 112,17 | 112,69 | 0,33% | 39.613,00 |
| 25.07.2024 | 111,21 | 113,21 | 111,21 | 112,32 | 0,98% | 69.291,00 |
| 24.07.2024 | 111,00 | 112,50 | 110,65 | 111,23 | -0,03% | 55.020,00 |
| 23.07.2024 | 110,60 | 112,38 | 110,25 | 111,26 | 0,42% | 57.926,00 |
| 22.07.2024 | 109,62 | 110,87 | 109,16 | 110,80 | 1,08% | 45.540,00 |
| 19.07.2024 | 109,69 | 109,86 | 108,75 | 109,62 | -0,04% | 63.240,00 |
| 18.07.2024 | 110,68 | 112,57 | 109,39 | 109,66 | -1,50% | 57.977,00 |
| 17.07.2024 | 109,56 | 111,81 | 109,36 | 111,33 | 0,77% | 93.972,00 |
| 16.07.2024 | 108,43 | 110,75 | 108,43 | 110,48 | 2,27% | 83.935,00 |
| 15.07.2024 | 107,00 | 109,31 | 106,55 | 108,03 | 1,79% | 93.047,00 |
| 12.07.2024 | 105,47 | 106,61 | 105,47 | 106,13 | 1,36% | 89.392,00 |
| 11.07.2024 | 103,91 | 105,35 | 103,50 | 104,71 | 2,33% | 65.744,00 |
| 10.07.2024 | 102,02 | 102,53 | 101,45 | 102,33 | 0,71% | 27.699,00 |
| 09.07.2024 | 101,57 | 102,03 | 100,47 | 101,61 | -0,22% | 47.237,00 |
| 08.07.2024 | 102,69 | 103,30 | 101,53 | 101,83 | -0,01% | 44.283,00 |
| 05.07.2024 | 101,33 | 102,20 | 101,33 | 101,84 | -0,01% | 42.048,00 |
| 03.07.2024 | 103,08 | 103,08 | 101,55 | 101,85 | -0,91% | 19.543,00 |
| 02.07.2024 | 100,81 | 103,01 | 100,35 | 102,79 | 1,96% | 75.939,00 |
| 01.07.2024 | 101,32 | 101,40 | 100,54 | 100,81 | -0,05% | 50.122,00 |
| 28.06.2024 | 101,38 | 101,55 | 100,01 | 100,86 | 0,32% | 342.155,00 |
| 27.06.2024 | 101,95 | 102,08 | 100,28 | 100,54 | -0,92% | 46.576,00 |
| 26.06.2024 | 99,29 | 101,68 | 99,29 | 101,47 | 1,56% | 66.610,00 |
| 25.06.2024 | 99,75 | 100,27 | 98,96 | 99,91 | -0,05% | 167.171,00 |
| 24.06.2024 | 100,54 | 100,65 | 99,52 | 99,96 | -0,18% | 135.145,00 |
| 21.06.2024 | 100,31 | 100,68 | 99,98 | 100,14 | -0,01% | 207.981,00 |
| 20.06.2024 | 100,97 | 101,32 | 99,80 | 100,15 | -1,07% | 138.137,00 |
| 18.06.2024 | 99,84 | 101,35 | 98,90 | 101,23 | 1,61% | 203.529,00 |
| 17.06.2024 | 97,65 | 99,77 | 97,13 | 99,63 | 1,86% | 114.463,00 |
| 14.06.2024 | 97,87 | 98,74 | 97,35 | 97,81 | -1,55% | 105.844,00 |
| 13.06.2024 | 99,64 | 99,86 | 98,48 | 99,35 | -0,86% | 71.303,00 |
| 12.06.2024 | 101,19 | 101,19 | 99,83 | 100,21 | 0,96% | 60.148,00 |
| 11.06.2024 | 99,39 | 99,96 | 98,99 | 99,26 | -0,83% | 64.867,00 |
| 10.06.2024 | 99,89 | 100,31 | 99,46 | 100,09 | -0,60% | 61.959,00 |
| 07.06.2024 | 101,03 | 101,32 | 100,04 | 100,69 | -1,16% | 64.120,00 |
| 06.06.2024 | 101,73 | 102,06 | 101,04 | 101,87 | -0,39% | 58.084,00 |
| 05.06.2024 | 102,26 | 102,62 | 100,66 | 102,27 | 0,62% | 57.384,00 |
| 04.06.2024 | 103,00 | 103,26 | 101,29 | 101,64 | -1,32% | 86.529,00 |
| 03.06.2024 | 104,70 | 104,70 | 100,93 | 103,00 | -0,64% | 91.481,00 |
| 31.05.2024 | 104,00 | 104,20 | 102,92 | 103,66 | -0,55% | 109.477,00 |
| 30.05.2024 | 104,17 | 105,03 | 103,34 | 104,23 | 0,46% | 52.266,00 |
| 29.05.2024 | 104,15 | 104,88 | 103,58 | 103,75 | -1,42% | 66.324,00 |
| 28.05.2024 | 105,75 | 106,04 | 104,84 | 105,24 | -0,42% | 76.435,00 |
| 24.05.2024 | 106,67 | 107,14 | 105,37 | 105,68 | -0,43% | 43.602,00 |
| 23.05.2024 | 107,61 | 107,61 | 105,79 | 106,14 | -1,64% | 64.626,00 |
| 22.05.2024 | 107,94 | 108,32 | 106,36 | 107,91 | -0,11% | 65.037,00 |
| 21.05.2024 | 107,62 | 108,24 | 107,49 | 108,03 | 0,05% | 44.091,00 |
| 20.05.2024 | 110,05 | 110,37 | 107,37 | 107,98 | -2,04% | 91.927,00 |
| 17.05.2024 | 110,08 | 110,41 | 109,75 | 110,23 | 0,63% | 55.435,00 |
| 16.05.2024 | 110,54 | 110,68 | 108,81 | 109,54 | -1,01% | 47.657,00 |
| 15.05.2024 | 110,01 | 110,70 | 109,28 | 110,66 | 0,44% | 113.739,00 |
| 14.05.2024 | 104,90 | 110,28 | 104,85 | 110,18 | 6,70% | 154.527,00 |
| 13.05.2024 | 109,16 | 109,16 | 102,30 | 103,26 | -5,43% | 121.873,00 |
| 10.05.2024 | 103,00 | 109,76 | 100,97 | 109,19 | 10,80% | 183.999,00 |
| 09.05.2024 | 96,84 | 98,83 | 96,13 | 98,55 | 1,87% | 87.420,00 |
| 08.05.2024 | 95,70 | 96,82 | 95,60 | 96,74 | 0,44% | 67.560,00 |
| 07.05.2024 | 97,51 | 97,89 | 96,32 | 96,32 | -1,25% | 70.952,00 |
| 06.05.2024 | 97,02 | 97,72 | 97,02 | 97,54 | 1,00% | 55.299,00 |
| 03.05.2024 | 96,56 | 96,80 | 95,95 | 96,57 | 0,70% | 58.769,00 |
| 02.05.2024 | 95,00 | 95,96 | 95,00 | 95,90 | 1,35% | 67.527,00 |
| 01.05.2024 | 94,62 | 95,26 | 94,52 | 94,62 | 0,47% | 69.069,00 |
| 30.04.2024 | 94,09 | 94,92 | 93,69 | 94,18 | -0,21% | 76.802,00 |
| 29.04.2024 | 95,18 | 95,27 | 94,37 | 94,38 | -0,46% | 66.831,00 |
| 26.04.2024 | 94,20 | 95,11 | 94,17 | 94,82 | 0,71% | 73.620,00 |
| 25.04.2024 | 94,69 | 94,69 | 93,59 | 94,15 | -0,83% | 107.930,00 |
| 24.04.2024 | 94,20 | 95,34 | 94,20 | 94,94 | 0,06% | 70.941,00 |
| 23.04.2024 | 94,37 | 95,30 | 94,37 | 94,88 | 0,38% | 66.432,00 |
| 22.04.2024 | 95,72 | 95,72 | 94,52 | 94,52 | -0,84% | 101.096,00 |
| 19.04.2024 | 94,37 | 95,40 | 94,37 | 95,32 | 0,96% | 91.411,00 |
| 18.04.2024 | 94,20 | 95,18 | 94,20 | 94,41 | 0,44% | 96.791,00 |
| 17.04.2024 | 93,59 | 94,56 | 93,59 | 94,00 | 0,89% | 81.739,00 |
| 16.04.2024 | 93,32 | 94,08 | 92,79 | 93,17 | -0,72% | 68.643,00 |
| 15.04.2024 | 94,76 | 95,26 | 93,61 | 93,85 | -0,74% | 75.196,00 |
| 12.04.2024 | 93,75 | 95,00 | 93,67 | 94,55 | 0,19% | 95.278,00 |
| 11.04.2024 | 93,22 | 94,56 | 92,34 | 94,37 | 1,22% | 85.148,00 |
| 10.04.2024 | 94,05 | 94,11 | 92,24 | 93,23 | -2,15% | 93.886,00 |
| 09.04.2024 | 94,70 | 95,28 | 94,55 | 95,28 | 1,00% | 67.567,00 |
| 08.04.2024 | 93,91 | 95,12 | 93,91 | 94,34 | 0,74% | 72.915,00 |
| 05.04.2024 | 93,60 | 94,30 | 92,82 | 93,65 | -0,01% | 113.705,00 |
| 04.04.2024 | 95,09 | 95,29 | 93,60 | 93,66 | -1,00% | 90.743,00 |
| 03.04.2024 | 93,44 | 94,93 | 93,44 | 94,61 | 1,17% | 81.057,00 |
| 02.04.2024 | 93,12 | 93,95 | 92,56 | 93,52 | -0,05% | 81.643,00 |
| 01.04.2024 | 94,98 | 94,98 | 93,03 | 93,57 | -1,14% | 103.504,00 |
| 28.03.2024 | 93,30 | 94,71 | 93,30 | 94,65 | 1,41% | 180.135,00 |
| 27.03.2024 | 92,99 | 93,77 | 92,85 | 93,33 | 0,81% | 89.656,00 |
| 26.03.2024 | 92,77 | 92,77 | 91,67 | 92,58 | 0,37% | 96.796,00 |
| 25.03.2024 | 91,06 | 92,61 | 91,06 | 92,24 | 1,30% | 95.116,00 |
| 22.03.2024 | 90,80 | 91,87 | 90,68 | 91,06 | 0,61% | 90.851,00 |
| 21.03.2024 | 90,67 | 91,79 | 90,08 | 90,51 | -0,10% | 95.857,00 |
| 20.03.2024 | 88,53 | 90,73 | 88,53 | 90,60 | 1,88% | 107.694,00 |
| 19.03.2024 | 87,48 | 89,23 | 87,48 | 88,93 | 1,79% | 96.960,00 |
| 18.03.2024 | 87,44 | 88,52 | 87,02 | 87,37 | -0,60% | 109.059,00 |
| 15.03.2024 | 87,10 | 88,78 | 87,10 | 87,90 | 0,33% | 156.637,00 |
| 14.03.2024 | 88,52 | 88,52 | 87,25 | 87,61 | -1,31% | 106.090,00 |
| 13.03.2024 | 87,88 | 89,30 | 87,88 | 88,77 | 0,51% | 97.825,00 |
| 12.03.2024 | 88,15 | 89,02 | 87,80 | 88,32 | -0,05% | 90.930,00 |
| 11.03.2024 | 88,07 | 88,75 | 88,07 | 88,36 | -0,30% | 97.712,00 |
| 08.03.2024 | 88,24 | 89,59 | 87,84 | 88,63 | 0,97% | 94.008,00 |
| 07.03.2024 | 87,15 | 88,62 | 87,13 | 87,78 | 1,27% | 91.508,00 |
| 06.03.2024 | 87,63 | 87,84 | 86,64 | 86,68 | -0,37% | 97.477,00 |
| 05.03.2024 | 86,28 | 88,42 | 86,28 | 87,00 | 0,25% | 130.946,00 |