Nelnet, Inc. Class A NNI
NYSE · Vereinigte Staaten · Finanzen
$122,58-0,50 (-0,41 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $122,57 | -0,41 % | $123,08 | $123,90 | $121,88 | 44,65K |
| 2026-09-30 | $123,08 | -0,77 % | $123,91 | $124,13 | $122,59 | 112,20K |
| 2026-09-29 | $124,03 | -0,02 % | $124,71 | $125,41 | $123,95 | 106,00K |
| 2026-09-28 | $124,05 | -0,23 % | $124,64 | $125,11 | $123,57 | 125,30K |
| 2026-09-25 | $124,34 | -0,55 % | $125,77 | $126,12 | $124,31 | 106,60K |
| 2026-09-24 | $125,03 | 0,00 % | $125,71 | $126,65 | $124,29 | 122,40K |
| 2026-09-23 | $125,03 | -0,79 % | $125,50 | $126,49 | $124,59 | 117,10K |
| 2026-09-22 | $126,02 | -0,21 % | $127,73 | $128,44 | $125,86 | 151,60K |
| 2026-09-21 | $126,29 | +0,17 % | $126,52 | $127,24 | $126,01 | 142,40K |
| 2026-09-18 | $126,07 | -0,40 % | $125,84 | $127,33 | $125,50 | 232,70K |
| 2026-09-17 | $126,58 | -0,67 % | $128,46 | $128,74 | $126,01 | 185,40K |
| 2026-09-16 | $127,43 | -0,02 % | $127,25 | $128,35 | $126,26 | 156,30K |
| 2026-09-15 | $127,45 | -0,03 % | $126,54 | $128,13 | $126,40 | 176,90K |
| 2026-09-14 | $127,49 | +0,63 % | $127,30 | $128,30 | $126,52 | 186,00K |
| 2026-09-11 | $126,69 | +0,72 % | $127,43 | $127,50 | $125,74 | 174,80K |
| 2026-09-10 | $125,78 | +0,30 % | $124,61 | $126,72 | $124,42 | 123,50K |
| 2026-09-09 | $125,40 | +0,21 % | $124,91 | $126,08 | $123,61 | 129,30K |
| 2026-09-08 | $125,14 | -1,70 % | $128,57 | $128,57 | $124,73 | 164,70K |
| 2026-09-04 | $127,31 | +0,03 % | $126,50 | $128,15 | $126,50 | 139,20K |
| 2026-09-03 | $127,27 | +0,01 % | $128,00 | $128,63 | $126,72 | 148,80K |
| 2026-09-02 | $127,26 | +1,65 % | $126,01 | $127,77 | $126,01 | 131,90K |
| 2026-09-01 | $125,20 | -0,06 % | $124,82 | $126,35 | $124,82 | 157,20K |
| 2026-08-31 | $125,27 | -1,65 % | $126,99 | $127,27 | $125,16 | 159,70K |
| 2026-08-28 | $127,37 | -0,01 % | $128,24 | $128,60 | $127,27 | 108,30K |
| 2026-08-27 | $127,38 | -0,31 % | $126,49 | $128,50 | $126,34 | 130,50K |
| 2026-08-26 | $127,78 | -0,76 % | $128,94 | $129,46 | $127,51 | 129,70K |
| 2026-08-25 | $128,76 | +0,82 % | $127,84 | $128,99 | $127,77 | 115,50K |
| 2026-08-24 | $127,71 | +0,54 % | $127,59 | $129,03 | $126,86 | 119,50K |
| 2026-08-21 | $127,03 | +0,34 % | $126,73 | $128,88 | $126,00 | 194,30K |
| 2026-08-20 | $126,60 | +0,38 % | $125,01 | $127,24 | $123,79 | 162,30K |
| 2026-08-19 | $126,12 | +0,36 % | $125,41 | $128,00 | $125,41 | 97,00K |
| 2026-08-18 | $125,67 | -0,13 % | $126,70 | $127,45 | $125,50 | 123,40K |
| 2026-08-17 | $125,83 | -1,53 % | $126,62 | $128,16 | $125,07 | 194,20K |
| 2026-08-14 | $127,79 | +0,42 % | $126,99 | $128,25 | $125,81 | 81,80K |
| 2026-08-13 | $127,26 | +0,69 % | $127,36 | $128,25 | $125,62 | 182,10K |
| 2026-08-12 | $126,39 | +0,85 % | $124,36 | $127,27 | $123,32 | 146,80K |
| 2026-08-11 | $125,33 | -1,08 % | $126,77 | $128,68 | $125,10 | 166,80K |
| 2026-08-10 | $126,70 | -3,62 % | $130,25 | $130,25 | $124,76 | 210,90K |
| 2026-08-07 | $131,46 | -2,51 % | $129,40 | $132,18 | $125,79 | 196,70K |
| 2026-08-06 | $134,85 | -0,73 % | $136,90 | $137,78 | $133,01 | 201,40K |
| 2026-08-05 | $135,84 | -0,19 % | $136,78 | $136,78 | $135,06 | 98,70K |
| 2026-08-04 | $136,10 | -1,56 % | $137,85 | $139,39 | $131,14 | 187,50K |
| 2026-08-03 | $138,25 | +1,75 % | $137,04 | $140,00 | $134,14 | 122,10K |
| 2026-07-31 | $135,87 | +0,13 % | $135,13 | $136,79 | $133,70 | 80,10K |
| 2026-07-30 | $135,69 | -1,70 % | $137,60 | $138,69 | $134,22 | 127,40K |
| 2026-07-29 | $138,04 | +0,80 % | $135,79 | $138,06 | $135,79 | 103,40K |
| 2026-07-28 | $136,94 | +2,27 % | $134,80 | $136,96 | $132,81 | 94,50K |
| 2026-07-27 | $133,90 | +0,40 % | $133,78 | $134,99 | $133,47 | 75,30K |
| 2026-07-24 | $133,36 | +1,34 % | $132,59 | $134,65 | $132,59 | 68,20K |
| 2026-07-23 | $131,60 | -0,75 % | $131,63 | $131,94 | $130,56 | 75,80K |
| 2026-07-22 | $132,60 | -0,43 % | $133,32 | $133,81 | $131,38 | 63,80K |
| 2026-07-21 | $133,17 | -0,66 % | $133,71 | $134,81 | $132,65 | 84,20K |
| 2026-07-20 | $134,05 | -0,17 % | $134,28 | $135,68 | $132,55 | 86,40K |
| 2026-07-17 | $134,28 | -0,76 % | $134,67 | $135,86 | $133,35 | 93,50K |
| 2026-07-16 | $135,31 | +2,73 % | $132,19 | $135,63 | $132,19 | 123,60K |
| 2026-07-15 | $131,71 | -0,12 % | $132,57 | $133,32 | $131,29 | 78,80K |
| 2026-07-14 | $131,87 | -0,01 % | $131,79 | $133,10 | $131,50 | 92,10K |
| 2026-07-13 | $131,88 | -1,22 % | $134,44 | $135,31 | $131,22 | 122,40K |
| 2026-07-10 | $133,51 | +0,75 % | $133,08 | $133,83 | $132,58 | 76,70K |
| 2026-07-09 | $132,51 | +0,53 % | $131,86 | $133,57 | $130,46 | 125,80K |
| 2026-07-08 | $131,81 | -0,71 % | $132,55 | $132,85 | $131,01 | 87,50K |
| 2026-07-07 | $132,75 | -1,16 % | $133,92 | $134,77 | $132,15 | 111,90K |
| 2026-07-06 | $134,31 | -0,70 % | $134,43 | $135,52 | $132,82 | 69,40K |
| 2026-07-02 | $135,26 | +0,43 % | $135,59 | $136,11 | $133,99 | 114,90K |
| 2026-07-01 | $134,68 | +1,01 % | $133,95 | $136,03 | $133,95 | 134,10K |
| 2026-06-30 | $133,33 | +0,31 % | $133,56 | $134,00 | $131,78 | 97,60K |
| 2026-06-29 | $132,92 | -1,11 % | $134,91 | $134,97 | $132,01 | 113,00K |
| 2026-06-26 | $134,41 | +0,62 % | $133,73 | $134,60 | $132,42 | 622,40K |
| 2026-06-25 | $133,58 | +0,29 % | $133,15 | $135,22 | $132,58 | 98,80K |
| 2026-06-24 | $133,19 | +2,81 % | $130,22 | $133,67 | $130,21 | 147,80K |
| 2026-06-23 | $129,55 | -0,14 % | $130,72 | $131,49 | $129,55 | 107,60K |
| 2026-06-22 | $129,73 | -0,47 % | $130,45 | $131,71 | $129,57 | 83,60K |
| 2026-06-18 | $130,34 | +0,96 % | $129,41 | $130,43 | $128,72 | 274,30K |
| 2026-06-17 | $129,10 | -1,41 % | $130,52 | $132,10 | $128,50 | 107,80K |
| 2026-06-16 | $130,95 | +2,11 % | $129,22 | $131,01 | $129,00 | 191,20K |
| 2026-06-15 | $128,25 | -1,57 % | $130,17 | $131,47 | $128,12 | 88,20K |
| 2026-06-12 | $130,30 | +1,35 % | $129,39 | $132,09 | $128,99 | 125,50K |
| 2026-06-11 | $128,57 | -1,64 % | $131,47 | $131,47 | $128,48 | 87,60K |
| 2026-06-10 | $130,72 | +1,41 % | $130,01 | $131,80 | $129,67 | 182,20K |
| 2026-06-09 | $128,90 | +1,23 % | $128,45 | $129,57 | $127,87 | 204,20K |
| 2026-06-08 | $127,34 | -1,31 % | $129,38 | $130,13 | $127,26 | 146,10K |
| 2026-06-05 | $129,03 | -0,32 % | $130,20 | $130,55 | $128,23 | 141,50K |
| 2026-06-04 | $129,45 | +1,36 % | $129,71 | $130,31 | $128,84 | 144,70K |
| 2026-06-03 | $127,71 | -1,17 % | $127,93 | $129,55 | $126,83 | 160,10K |
| 2026-06-02 | $129,22 | +0,05 % | $127,89 | $131,02 | $127,89 | 106,50K |
| 2026-06-01 | $129,16 | -1,08 % | $128,89 | $130,69 | $128,51 | 117,00K |
| 2026-05-29 | $130,57 | +0,35 % | $130,64 | $132,00 | $127,39 | 133,10K |
| 2026-05-28 | $130,12 | +0,86 % | $128,09 | $130,61 | $128,09 | 132,50K |
| 2026-05-27 | $129,01 | -0,39 % | $130,48 | $131,33 | $128,78 | 160,80K |
| 2026-05-26 | $129,51 | +0,43 % | $129,16 | $130,39 | $128,58 | 114,60K |