Nerdy, Inc. Class A NRDY
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$8,23+0,07 (+0,86 %)
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 | $8,23 | +0,86 % | $8,19 | $8,27 | $8,11 | 9,47K |
| 2026-09-30 | $8,16 | -4,00 % | $8,54 | $8,54 | $8,07 | 8,70K |
| 2026-09-29 | $8,50 | +0,12 % | $8,41 | $8,56 | $8,41 | 21,20K |
| 2026-09-28 | $8,49 | -2,08 % | $8,57 | $8,65 | $8,43 | 14,20K |
| 2026-09-25 | $8,67 | 0,00 % | $8,64 | $8,74 | $8,50 | 11,90K |
| 2026-09-24 | $8,67 | +1,05 % | $8,45 | $8,75 | $8,45 | 11,80K |
| 2026-09-23 | $8,58 | -1,49 % | $8,63 | $8,73 | $8,44 | 13,60K |
| 2026-09-22 | $8,71 | -1,58 % | $8,81 | $8,81 | $8,66 | 8,90K |
| 2026-09-21 | $8,85 | -1,34 % | $9,00 | $9,00 | $8,69 | 10,50K |
| 2026-09-18 | $8,97 | +3,10 % | $8,72 | $8,97 | $8,57 | 27,40K |
| 2026-09-17 | $8,70 | +1,16 % | $8,62 | $8,87 | $8,60 | 11,60K |
| 2026-09-16 | $8,60 | -2,27 % | $8,76 | $9,04 | $8,60 | 10,80K |
| 2026-09-15 | $8,80 | -4,86 % | $9,15 | $9,15 | $8,80 | 15,80K |
| 2026-09-14 | $9,25 | -2,22 % | $9,08 | $9,48 | $9,08 | 9,90K |
| 2026-09-11 | $9,46 | +3,96 % | $9,14 | $9,50 | $8,89 | 28,20K |
| 2026-09-10 | $9,10 | +4,60 % | $8,61 | $9,19 | $8,55 | 41,90K |
| 2026-09-09 | $8,70 | -3,01 % | $8,83 | $8,94 | $8,56 | 45,10K |
| 2026-09-08 | $8,97 | -4,06 % | $9,29 | $9,32 | $8,95 | 20,30K |
| 2026-09-04 | $9,35 | -2,30 % | $9,49 | $9,54 | $9,31 | 12,50K |
| 2026-09-03 | $9,57 | -1,24 % | $9,67 | $9,79 | $9,52 | 19,60K |
| 2026-09-02 | $9,69 | -0,92 % | $9,71 | $9,89 | $9,44 | 12,70K |
| 2026-09-01 | $9,78 | -2,30 % | $9,90 | $9,90 | $9,61 | 40,90K |
| 2026-08-31 | $10,01 | -3,00 % | $10,07 | $10,16 | $10,00 | 18,80K |
| 2026-08-28 | $10,32 | -0,29 % | $10,28 | $10,34 | $10,25 | 10,00K |
| 2026-08-27 | $10,35 | -0,38 % | $10,31 | $10,42 | $10,15 | 30,00K |
| 2026-08-26 | $10,39 | +0,58 % | $10,24 | $10,50 | $10,24 | 23,10K |
| 2026-08-25 | $10,33 | +0,10 % | $10,24 | $10,37 | $10,19 | 24,80K |
| 2026-08-24 | $10,32 | -2,27 % | $10,32 | $10,59 | $10,29 | 25,80K |
| 2026-08-21 | $10,56 | +6,24 % | $9,91 | $10,56 | $9,55 | 37,70K |
| 2026-08-20 | $9,94 | -1,58 % | $9,99 | $10,28 | $9,75 | 25,50K |
| 2026-08-19 | $10,10 | +2,96 % | $9,15 | $11,02 | $9,15 | 53,30K |
| 2026-08-18 | $9,81 | -4,66 % | $9,85 | $10,15 | $9,68 | 49,76K |
| 2026-08-17 | $10,29 | -2,97 % | $10,05 | $10,55 | $9,63 | 102,01K |
| 2026-08-14 | $10,60 | -2,48 % | $10,88 | $10,94 | $10,56 | 38,31K |
| 2026-08-13 | $10,88 | -1,09 % | $10,85 | $11,74 | $10,80 | 45,09K |
| 2026-08-12 | $10,99 | -1,35 % | $10,85 | $11,34 | $10,85 | 93,18K |
| 2026-08-11 | $11,15 | +1,64 % | $10,95 | $11,23 | $10,80 | 48,02K |
| 2026-08-10 | $10,97 | -3,31 % | $11,15 | $11,64 | $10,95 | 43,73K |
| 2026-08-07 | $11,34 | -10,21 % | $12,00 | $12,33 | $11,01 | 87,09K |
| 2026-08-06 | $12,63 | +1,45 % | $12,38 | $12,80 | $12,38 | 15,97K |
| 2026-08-05 | $12,45 | -1,31 % | $12,30 | $12,66 | $12,30 | 7,20K |
| 2026-08-04 | $12,61 | -0,94 % | $12,15 | $13,35 | $12,00 | 15,38K |
| 2026-08-03 | $12,73 | +2,17 % | $12,30 | $12,81 | $12,30 | 10,77K |
| 2026-07-31 | $12,47 | -1,66 % | $12,49 | $12,69 | $12,28 | 9,19K |
| 2026-07-30 | $12,68 | -0,59 % | $12,73 | $12,75 | $12,45 | 11,66K |
| 2026-07-29 | $12,75 | -1,73 % | $12,59 | $13,35 | $12,48 | 7,69K |
| 2026-07-28 | $12,98 | +1,05 % | $12,69 | $13,20 | $12,69 | 17,64K |
| 2026-07-27 | $12,84 | +1,66 % | $12,30 | $13,05 | $12,30 | 9,15K |
| 2026-07-24 | $12,63 | +1,57 % | $12,23 | $12,75 | $12,15 | 6,78K |
| 2026-07-23 | $12,44 | +0,61 % | $12,45 | $12,57 | $12,27 | 8,74K |
| 2026-07-22 | $12,36 | -1,90 % | $12,52 | $12,54 | $12,06 | 21,97K |
| 2026-07-21 | $12,60 | +1,82 % | $12,18 | $12,68 | $12,00 | 13,43K |
| 2026-07-20 | $12,38 | -0,72 % | $12,30 | $12,52 | $11,93 | 46,67K |
| 2026-07-17 | $12,47 | -2,24 % | $12,45 | $12,61 | $12,18 | 36,90K |
| 2026-07-16 | $12,75 | +0,47 % | $12,16 | $13,11 | $12,16 | 58,27K |
| 2026-07-15 | $12,69 | -3,42 % | $13,73 | $13,73 | $12,57 | 27,25K |
| 2026-07-14 | $13,14 | -3,10 % | $13,35 | $14,39 | $12,94 | 21,32K |
| 2026-07-13 | $13,56 | -2,38 % | $13,35 | $14,69 | $13,35 | 35,09K |
| 2026-07-10 | $13,89 | +1,98 % | $13,53 | $14,31 | $13,47 | 21,21K |
| 2026-07-09 | $13,62 | -0,33 % | $13,52 | $13,97 | $13,35 | 14,43K |
| 2026-07-08 | $13,66 | +0,11 % | $13,55 | $13,80 | $13,06 | 11,46K |
| 2026-07-07 | $13,65 | -7,89 % | $14,85 | $14,90 | $13,50 | 26,46K |
| 2026-07-06 | $14,82 | +0,71 % | $14,70 | $15,45 | $14,60 | 83,47K |
| 2026-07-02 | $14,72 | +1,76 % | $14,25 | $14,85 | $13,98 | 29,72K |
| 2026-07-01 | $14,46 | +5,24 % | $13,35 | $14,85 | $13,27 | 81,21K |
| 2026-06-30 | $13,74 | +0,66 % | $12,90 | $14,16 | $12,90 | 34,91K |
| 2026-06-29 | $13,65 | +5,94 % | $13,17 | $13,66 | $12,75 | 30,83K |
| 2026-06-26 | $12,89 | -3,91 % | $13,66 | $14,09 | $12,89 | 464,95K |
| 2026-06-25 | $13,41 | -0,56 % | $14,09 | $14,65 | $13,26 | 63,86K |
| 2026-06-24 | $13,48 | +2,74 % | $13,11 | $14,02 | $13,05 | 61,57K |
| 2026-06-23 | $13,13 | -2,34 % | $13,03 | $13,90 | $12,75 | 54,39K |
| 2026-06-22 | $13,44 | +4,67 % | $13,35 | $13,76 | $13,13 | 22,79K |
| 2026-06-18 | $12,84 | -4,57 % | $14,25 | $14,25 | $12,84 | 51,50K |
| 2026-06-17 | $13,45 | +6,79 % | $13,15 | $13,80 | $12,91 | 39,55K |
| 2026-06-16 | $12,60 | -10,16 % | $13,95 | $14,69 | $12,60 | 79,71K |
| 2026-06-15 | $14,02 | -6,22 % | $15,00 | $15,45 | $14,02 | 85,24K |
| 2026-06-12 | $14,95 | +3,96 % | $14,48 | $15,30 | $14,48 | 138,53K |
| 2026-06-11 | $14,39 | +6,67 % | $14,25 | $15,15 | $14,02 | 141,41K |
| 2026-06-10 | $13,48 | +1,47 % | $12,47 | $13,80 | $12,47 | 92,83K |
| 2026-06-09 | $13,29 | +9,25 % | $12,14 | $13,29 | $12,02 | 47,03K |
| 2026-06-08 | $12,16 | -1,58 % | $12,23 | $12,52 | $11,86 | 28,65K |
| 2026-06-05 | $12,36 | -0,72 % | $11,86 | $12,36 | $11,85 | 17,96K |
| 2026-06-04 | $12,45 | +5,87 % | $11,98 | $12,60 | $11,82 | 28,47K |
| 2026-06-03 | $11,76 | -3,21 % | $12,07 | $12,10 | $11,72 | 25,99K |
| 2026-06-02 | $12,15 | -1,82 % | $12,15 | $12,38 | $12,15 | 14,91K |
| 2026-06-01 | $12,38 | +0,24 % | $12,07 | $12,39 | $12,07 | 26,47K |
| 2026-05-29 | $12,35 | -1,20 % | $12,33 | $12,57 | $12,31 | 16,13K |
| 2026-05-28 | $12,49 | +0,36 % | $12,18 | $12,73 | $12,15 | 17,73K |
| 2026-05-27 | $12,45 | -0,12 % | $12,21 | $12,68 | $12,15 | 19,02K |
| 2026-05-26 | $12,47 | +2,47 % | $12,87 | $12,87 | $12,19 | 25,97K |