95,920$
1,37%
Echtzeit-Aktienkurs Nelnet
Bid:
Ask:
Aktienkurse zur Nelnet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 95,00 | 95,96 | 95,00 | 95,90 | 1,35% | 67.580,00 |
| 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 |
| 04.03.2024 | 85,50 | 87,18 | 85,50 | 86,78 | 1,50% | 114.535,00 |
| 01.03.2024 | 85,66 | 86,34 | 85,50 | 85,50 | -0,43% | 82.848,00 |
| 29.02.2024 | 85,25 | 86,67 | 84,83 | 85,87 | 1,07% | 103.919,00 |
| 28.02.2024 | 86,28 | 88,13 | 83,75 | 84,96 | -4,25% | 249.174,00 |
| 27.02.2024 | 88,25 | 88,98 | 87,47 | 88,73 | 0,56% | 81.305,00 |
| 26.02.2024 | 89,09 | 89,70 | 88,22 | 88,24 | -1,35% | 69.849,00 |
| 23.02.2024 | 89,98 | 90,49 | 89,38 | 89,45 | -0,27% | 48.171,00 |
| 22.02.2024 | 88,74 | 89,73 | 88,45 | 89,69 | 0,70% | 68.409,00 |
| 21.02.2024 | 88,83 | 89,22 | 88,66 | 89,07 | 0,10% | 57.341,00 |
| 20.02.2024 | 89,02 | 90,52 | 88,98 | 88,98 | -1,00% | 67.787,00 |
| 16.02.2024 | 92,00 | 92,00 | 89,83 | 89,88 | -2,16% | 78.791,00 |
| 15.02.2024 | 91,05 | 91,88 | 90,73 | 91,86 | 1,08% | 75.324,00 |
| 14.02.2024 | 90,24 | 90,96 | 89,90 | 90,88 | 1,20% | 87.862,00 |
| 13.02.2024 | 89,16 | 89,88 | 88,50 | 89,80 | -1,01% | 97.430,00 |
| 12.02.2024 | 89,49 | 91,25 | 89,39 | 90,72 | 1,75% | 107.554,00 |
| 09.02.2024 | 88,65 | 89,28 | 87,99 | 89,16 | 0,96% | 78.062,00 |
| 08.02.2024 | 87,61 | 88,48 | 87,61 | 88,31 | 0,36% | 79.805,00 |
| 07.02.2024 | 88,96 | 88,96 | 87,66 | 87,99 | -0,53% | 71.991,00 |
| 06.02.2024 | 88,41 | 89,16 | 88,21 | 88,46 | -0,18% | 59.415,00 |
| 05.02.2024 | 88,00 | 88,75 | 87,37 | 88,62 | 0,57% | 90.845,00 |
| 02.02.2024 | 88,27 | 88,51 | 87,67 | 88,12 | -0,43% | 50.255,00 |
| 01.02.2024 | 87,30 | 88,56 | 87,21 | 88,50 | 1,57% | 71.295,00 |
| 31.01.2024 | 88,50 | 88,87 | 86,91 | 87,13 | -1,55% | 95.719,00 |
| 30.01.2024 | 88,25 | 88,69 | 88,23 | 88,50 | 0,23% | 31.995,00 |
| 29.01.2024 | 88,00 | 88,64 | 88,00 | 88,30 | 0,16% | 62.038,00 |
| 26.01.2024 | 88,66 | 89,28 | 87,75 | 88,16 | -0,05% | 66.449,00 |
| 25.01.2024 | 86,99 | 88,45 | 85,62 | 88,20 | 2,47% | 184.770,00 |
| 24.01.2024 | 86,94 | 86,94 | 85,92 | 86,07 | -0,19% | 119.246,00 |
| 23.01.2024 | 87,86 | 87,94 | 86,07 | 86,23 | -1,11% | 67.066,00 |
| 22.01.2024 | 86,86 | 87,74 | 86,86 | 87,20 | 1,09% | 52.441,00 |
| 19.01.2024 | 86,11 | 86,30 | 84,75 | 86,26 | 0,42% | 65.947,00 |
| 18.01.2024 | 83,09 | 86,23 | 83,09 | 85,90 | 3,57% | 105.694,00 |
| 17.01.2024 | 82,80 | 83,28 | 82,59 | 82,94 | -0,04% | 79.179,00 |
| 16.01.2024 | 82,75 | 83,46 | 82,58 | 82,97 | -0,08% | 103.810,00 |
| 12.01.2024 | 83,61 | 84,25 | 82,48 | 83,04 | 0,18% | 136.828,00 |
| 11.01.2024 | 83,23 | 83,33 | 82,22 | 82,89 | -0,73% | 103.310,00 |
| 10.01.2024 | 83,01 | 83,98 | 83,01 | 83,50 | 0,25% | 99.374,00 |
| 09.01.2024 | 83,64 | 84,06 | 83,10 | 83,29 | -1,71% | 87.181,00 |
| 08.01.2024 | 84,48 | 85,00 | 84,22 | 84,74 | 0,26% | 80.040,00 |
| 05.01.2024 | 85,54 | 86,42 | 84,46 | 84,52 | -1,66% | 85.863,00 |
| 04.01.2024 | 85,37 | 86,62 | 85,37 | 85,95 | 0,28% | 48.879,00 |
| 03.01.2024 | 87,38 | 87,38 | 85,68 | 85,71 | -2,49% | 62.552,00 |
| 02.01.2024 | 87,56 | 88,26 | 87,34 | 87,90 | -0,36% | 48.519,00 |
| 29.12.2023 | 88,50 | 89,05 | 87,85 | 88,22 | -0,41% | 64.068,00 |
| 28.12.2023 | 88,11 | 88,90 | 88,11 | 88,58 | 0,47% | 60.866,00 |
| 27.12.2023 | 88,53 | 88,97 | 87,58 | 88,17 | -0,22% | 53.296,00 |
| 26.12.2023 | 87,58 | 89,12 | 87,45 | 88,36 | 1,12% | 78.842,00 |
| 22.12.2023 | 88,00 | 88,25 | 87,38 | 87,38 | -0,47% | 54.350,00 |
| 21.12.2023 | 86,31 | 87,85 | 85,61 | 87,79 | 1,93% | 76.798,00 |
| 20.12.2023 | 88,27 | 89,07 | 85,79 | 86,13 | -2,00% | 117.867,00 |
| 19.12.2023 | 87,62 | 88,11 | 87,48 | 87,89 | 0,85% | 59.485,00 |
| 18.12.2023 | 87,74 | 88,05 | 86,91 | 87,15 | -0,82% | 59.785,00 |
| 15.12.2023 | 88,00 | 88,71 | 86,53 | 87,87 | 0,30% | 397.302,00 |
| 14.12.2023 | 88,89 | 89,19 | 86,92 | 87,61 | -0,22% | 81.048,00 |
| 13.12.2023 | 86,29 | 87,97 | 85,79 | 87,80 | 2,35% | 106.531,00 |
| 12.12.2023 | 86,00 | 86,50 | 85,14 | 85,78 | -0,27% | 57.894,00 |
| 11.12.2023 | 85,68 | 86,28 | 84,91 | 86,01 | 0,41% | 74.319,00 |
| 08.12.2023 | 84,82 | 85,72 | 84,39 | 85,66 | 0,72% | 64.734,00 |