Echtzeit-Aktienkurs Nelnet
Bid:
Ask:
Aktienkurse zur Nelnet Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 72,14 | 75,39 | 71,97 | 72,66 | 3,14% | - |
25.02.2021 | 71,63 | 72,19 | 69,84 | 70,45 | -2,06% | - |
24.02.2021 | 71,32 | 72,81 | 70,75 | 71,93 | 1,36% | - |
23.02.2021 | 72,28 | 72,77 | 70,60 | 70,96 | -1,93% | - |
22.02.2021 | 72,36 | 72,37 | 72,36 | 72,36 | 2,83% | - |
19.02.2021 | 69,06 | 70,83 | 68,74 | 70,37 | 2,30% | - |
18.02.2021 | 69,86 | 70,17 | 68,71 | 68,79 | -1,16% | - |
17.02.2021 | 69,27 | 70,14 | 68,84 | 69,60 | -1,30% | - |
16.02.2021 | 72,05 | 72,40 | 70,52 | 70,52 | -1,16% | - |
12.02.2021 | 70,79 | 72,63 | 70,37 | 71,35 | 1,46% | - |
11.02.2021 | 70,55 | 71,32 | 69,51 | 70,32 | -0,76% | - |
10.02.2021 | 72,08 | 72,68 | 70,01 | 70,86 | -2,40% | - |
09.02.2021 | 73,31 | 74,01 | 72,60 | 72,60 | -1,63% | - |
08.02.2021 | 73,81 | 74,05 | 73,00 | 73,81 | 1,30% | - |
05.02.2021 | 72,18 | 73,36 | 72,18 | 72,86 | 0,76% | - |
04.02.2021 | 72,13 | 72,34 | 72,13 | 72,31 | 2,71% | - |
03.02.2021 | 71,80 | 71,94 | 70,12 | 70,40 | -2,07% | - |
02.02.2021 | 70,91 | 71,93 | 70,90 | 71,88 | 2,93% | - |
01.02.2021 | 69,68 | 69,90 | 69,62 | 69,84 | 1,53% | - |
29.01.2021 | 70,38 | 70,59 | 67,77 | 68,79 | -1,91% | - |
28.01.2021 | 70,25 | 70,26 | 70,12 | 70,13 | 0,52% | - |
27.01.2021 | 68,78 | 70,12 | 68,19 | 69,76 | -1,89% | - |
26.01.2021 | 68,56 | 71,21 | 68,19 | 71,11 | 3,35% | - |
25.01.2021 | 69,17 | 69,42 | 67,50 | 68,80 | -1,42% | - |
22.01.2021 | 68,74 | 69,86 | 67,91 | 69,79 | -0,31% | - |
21.01.2021 | 71,01 | 71,01 | 69,33 | 70,01 | -1,51% | - |
20.01.2021 | 72,01 | 72,36 | 70,91 | 71,09 | -0,09% | - |
19.01.2021 | 72,44 | 73,14 | 71,02 | 71,15 | -1,38% | - |
15.01.2021 | 72,54 | 72,69 | 70,08 | 72,15 | -0,81% | - |
14.01.2021 | 72,14 | 74,32 | 71,28 | 72,74 | 2,13% | - |
13.01.2021 | 70,98 | 72,34 | 70,21 | 71,22 | -0,78% | - |
12.01.2021 | 71,84 | 73,03 | 70,80 | 71,78 | 0,91% | - |
11.01.2021 | 71,92 | 72,03 | 70,26 | 71,13 | -1,17% | - |
08.01.2021 | 73,60 | 73,60 | 71,36 | 71,98 | -1,61% | - |
07.01.2021 | 72,97 | 73,69 | 71,86 | 73,15 | 0,36% | - |
06.01.2021 | 71,95 | 74,27 | 71,20 | 72,89 | 3,05% | - |
05.01.2021 | 70,52 | 71,44 | 69,12 | 70,74 | 1,90% | - |
04.01.2021 | 70,44 | 70,67 | 68,81 | 69,42 | -3,17% | - |
31.12.2020 | 69,00 | 71,85 | 68,92 | 71,69 | 3,80% | - |
30.12.2020 | 68,42 | 69,50 | 68,24 | 69,06 | 1,67% | - |
29.12.2020 | 68,10 | 69,11 | 67,11 | 67,93 | -3,21% | - |
28.12.2020 | 68,75 | 71,74 | 68,75 | 70,18 | -2,77% | - |
24.12.2020 | 68,59 | 73,21 | 66,61 | 72,18 | 4,85% | - |
23.12.2020 | 68,42 | 69,19 | 68,28 | 68,84 | 1,53% | - |
22.12.2020 | 68,23 | 69,17 | 66,87 | 67,81 | -1,32% | - |
21.12.2020 | 67,98 | 69,04 | 67,98 | 68,72 | -0,64% | - |
18.12.2020 | 68,07 | 69,16 | 68,07 | 69,16 | -0,83% | - |
17.12.2020 | 69,13 | 70,98 | 69,02 | 69,74 | 1,44% | - |
16.12.2020 | 69,35 | 69,71 | 68,75 | 68,75 | -0,87% | - |
15.12.2020 | 68,55 | 70,30 | 68,09 | 69,35 | 1,22% | - |
14.12.2020 | 69,44 | 72,30 | 67,62 | 68,51 | -1,16% | - |
11.12.2020 | 69,05 | 70,87 | 67,67 | 69,32 | -0,29% | - |
10.12.2020 | 69,35 | 70,91 | 68,84 | 69,52 | -1,05% | - |
09.12.2020 | 69,99 | 70,50 | 68,99 | 70,26 | -0,04% | - |
08.12.2020 | 69,41 | 71,05 | 68,87 | 70,29 | 0,45% | - |
07.12.2020 | 68,86 | 71,58 | 0,00 | 69,97 | 1,12% | - |
04.12.2020 | 69,20 | 75,51 | 69,01 | 69,20 | 0,96% | - |
03.12.2020 | 68,45 | 69,41 | 68,06 | 68,54 | -0,70% | - |
02.12.2020 | 68,61 | 69,37 | 67,65 | 69,02 | -0,38% | - |
01.12.2020 | 69,45 | 69,84 | 67,17 | 69,28 | 2,03% | - |
30.11.2020 | 68,61 | 70,54 | 66,96 | 67,90 | 37,32% | - |
27.11.2020 | 69,10 | 69,74 | 49,45 | 49,45 | -29,28% | - |
25.11.2020 | 68,53 | 70,53 | 68,43 | 69,92 | -0,79% | - |
24.11.2020 | 69,14 | 70,67 | 69,11 | 70,48 | 3,63% | - |
23.11.2020 | 69,17 | 69,17 | 66,92 | 68,01 | -1,36% | - |
20.11.2020 | 69,65 | 69,73 | 68,03 | 68,95 | -1,31% | - |
19.11.2020 | 70,93 | 71,60 | 69,86 | 69,86 | -2,55% | - |
18.11.2020 | 72,62 | 73,21 | 71,69 | 71,69 | -1,38% | - |
17.11.2020 | 71,93 | 73,98 | 71,36 | 72,70 | 0,56% | - |
16.11.2020 | 73,05 | 73,11 | 71,93 | 72,29 | 1,32% | - |
13.11.2020 | 71,56 | 72,06 | 70,42 | 71,35 | 2,18% | - |
12.11.2020 | 70,88 | 71,36 | 69,04 | 69,82 | -1,77% | - |
11.11.2020 | 71,24 | 72,82 | 69,60 | 71,08 | -1,70% | - |
10.11.2020 | 69,12 | 73,18 | 0,00 | 72,31 | 8,78% | - |
09.11.2020 | 0,00 | 67,66 | 0,00 | 66,47 | 1,13% | - |
06.11.2020 | 67,54 | 67,54 | 0,00 | 65,73 | 0,59% | - |
05.11.2020 | 63,82 | 65,95 | 62,79 | 65,35 | 3,33% | - |
04.11.2020 | 61,94 | 63,55 | 61,94 | 63,24 | 0,13% | - |
03.11.2020 | 63,58 | 63,95 | 61,72 | 63,16 | 2,07% | - |
02.11.2020 | 62,25 | 62,34 | 61,15 | 61,88 | 1,94% | - |
30.10.2020 | 61,87 | 62,50 | 59,51 | 60,70 | -1,52% | - |
29.10.2020 | 61,64 | 62,69 | 60,32 | 61,63 | -0,64% | - |
28.10.2020 | 63,06 | 63,06 | 61,61 | 62,03 | -3,40% | - |
27.10.2020 | 64,97 | 65,15 | 63,37 | 64,21 | -1,18% | - |
26.10.2020 | 65,33 | 65,72 | 64,55 | 64,98 | -3,96% | - |
23.10.2020 | 66,18 | 67,66 | 65,22 | 67,66 | 4,80% | - |
22.10.2020 | 66,70 | 66,79 | 64,56 | 64,56 | -3,59% | - |
21.10.2020 | 67,42 | 67,57 | 65,97 | 66,96 | 0,31% | - |
20.10.2020 | 68,29 | 68,81 | 66,76 | 66,76 | -0,43% | - |
19.10.2020 | 67,98 | 68,31 | 66,80 | 67,05 | -0,82% | - |
16.10.2020 | 66,62 | 68,20 | 66,47 | 67,60 | 2,46% | - |
15.10.2020 | 66,11 | 67,55 | 65,27 | 65,98 | 2,35% | - |
14.10.2020 | 66,20 | 66,21 | 64,47 | 64,47 | -2,20% | - |
13.10.2020 | 66,72 | 67,29 | 64,94 | 65,92 | -1,63% | - |
12.10.2020 | 66,48 | 67,08 | 66,04 | 67,01 | 1,15% | - |
09.10.2020 | 67,07 | 67,07 | 65,96 | 66,25 | -1,06% | - |
08.10.2020 | 66,07 | 67,38 | 65,60 | 66,96 | 1,79% | - |
07.10.2020 | 65,98 | 66,40 | 64,55 | 65,79 | 1,88% | - |
06.10.2020 | 65,67 | 67,33 | 63,25 | 64,57 | -0,42% | - |
05.10.2020 | 63,94 | 65,25 | 63,68 | 64,85 | 1,68% | - |