Nutrien Ltd. NTR
NYSE
$69,68+1,68 (+2,47 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $68,00 | +0,77 % | $67,99 | $68,36 | $66,91 | 1,59M |
| 2026-10-09 | $67,48 | -3,42 % | $69,97 | $70,64 | $67,10 | 4,55M |
| 2026-10-08 | $69,87 | -0,14 % | $70,58 | $71,11 | $69,76 | 1,38M |
| 2026-10-07 | $69,97 | -1,73 % | $71,51 | $72,59 | $69,81 | 1,23M |
| 2026-10-06 | $71,20 | +1,34 % | $70,00 | $71,65 | $70,00 | 1,77M |
| 2026-10-05 | $70,26 | +0,29 % | $69,85 | $70,26 | $68,30 | 2,70M |
| 2026-10-02 | $70,06 | +0,47 % | $69,14 | $70,89 | $69,00 | 1,77M |
| 2026-10-01 | $69,73 | -0,74 % | $69,75 | $70,19 | $67,95 | 2,68M |
| 2026-09-30 | $70,25 | -1,31 % | $71,23 | $71,69 | $70,19 | 1,73M |
| 2026-09-29 | $71,18 | -1,11 % | $70,93 | $72,36 | $70,43 | 1,76M |
| 2026-09-28 | $71,98 | -0,35 % | $72,25 | $72,45 | $71,58 | 4,43M |
| 2026-09-25 | $72,23 | -2,34 % | $73,48 | $73,50 | $70,74 | 3,10M |
| 2026-09-24 | $73,96 | -1,56 % | $75,74 | $75,89 | $73,75 | 2,59M |
| 2026-09-23 | $75,13 | -0,40 % | $75,40 | $75,91 | $74,80 | 1,90M |
| 2026-09-22 | $75,43 | +1,19 % | $73,86 | $76,05 | $73,48 | 2,83M |
| 2026-09-21 | $74,54 | -3,31 % | $76,59 | $77,03 | $73,06 | 5,72M |
| 2026-09-18 | $77,09 | -2,32 % | $78,91 | $79,09 | $76,76 | 2,26M |
| 2026-09-17 | $78,92 | +1,60 % | $77,51 | $79,31 | $77,46 | 1,49M |
| 2026-09-16 | $77,68 | -1,32 % | $78,33 | $78,64 | $77,19 | 1,61M |
| 2026-09-15 | $78,72 | +2,23 % | $77,34 | $79,36 | $76,74 | 2,56M |
| 2026-09-14 | $77,00 | -1,85 % | $78,91 | $78,97 | $76,80 | 3,15M |
| 2026-09-11 | $78,45 | -0,37 % | $78,05 | $79,65 | $77,98 | 2,44M |
| 2026-09-10 | $78,74 | -2,45 % | $81,42 | $81,44 | $78,74 | 2,46M |
| 2026-09-09 | $80,72 | +0,05 % | $81,85 | $82,55 | $80,36 | 3,35M |
| 2026-09-08 | $80,68 | +1,52 % | $80,12 | $81,83 | $80,00 | 3,18M |
| 2026-09-04 | $79,47 | -1,56 % | $78,98 | $80,01 | $78,27 | 2,77M |
| 2026-09-03 | $80,73 | +0,55 % | $80,32 | $80,92 | $79,43 | 2,91M |
| 2026-09-02 | $80,29 | +3,35 % | $76,82 | $80,70 | $76,40 | 2,89M |
| 2026-09-01 | $77,69 | +2,86 % | $76,00 | $78,00 | $75,46 | 3,72M |
| 2026-08-31 | $75,53 | +2,75 % | $74,74 | $75,95 | $74,35 | 3,05M |
| 2026-08-28 | $73,51 | +0,62 % | $73,50 | $75,09 | $73,14 | 1,87M |
| 2026-08-27 | $73,06 | -0,75 % | $73,29 | $73,35 | $72,14 | 1,33M |
| 2026-08-26 | $73,61 | +1,06 % | $72,44 | $74,14 | $72,10 | 2,18M |
| 2026-08-25 | $72,84 | -1,95 % | $72,46 | $73,33 | $71,78 | 2,54M |
| 2026-08-24 | $74,29 | -1,30 % | $75,21 | $76,11 | $73,48 | 2,30M |
| 2026-08-21 | $75,27 | +2,94 % | $73,88 | $75,49 | $73,43 | 3,04M |
| 2026-08-20 | $73,12 | +3,72 % | $70,94 | $73,83 | $70,91 | 3,17M |
| 2026-08-19 | $70,50 | +1,59 % | $70,04 | $71,55 | $69,93 | 3,51M |
| 2026-08-18 | $69,40 | +1,63 % | $69,28 | $69,61 | $68,79 | 2,24M |
| 2026-08-17 | $68,29 | +0,07 % | $68,41 | $68,86 | $67,96 | 1,97M |
| 2026-08-14 | $68,24 | +1,14 % | $67,99 | $68,61 | $67,65 | 1,76M |
| 2026-08-13 | $67,47 | +0,43 % | $67,24 | $67,64 | $66,59 | 2,37M |
| 2026-08-12 | $67,18 | -0,15 % | $66,60 | $67,19 | $65,81 | 3,85M |
| 2026-08-11 | $67,28 | +1,46 % | $66,50 | $67,44 | $66,22 | 3,62M |
| 2026-08-10 | $66,31 | +2,93 % | $64,69 | $66,33 | $64,66 | 3,50M |
| 2026-08-07 | $64,42 | -3,51 % | $65,64 | $66,01 | $64,37 | 3,08M |
| 2026-08-06 | $66,76 | -0,24 % | $64,94 | $66,94 | $63,81 | 3,01M |
| 2026-08-05 | $66,92 | 0,00 % | $67,50 | $67,84 | $66,02 | 3,61M |
| 2026-08-04 | $66,92 | +1,46 % | $66,38 | $67,29 | $65,11 | 3,02M |
| 2026-08-03 | $65,96 | -4,50 % | $68,38 | $68,72 | $65,40 | 2,37M |
| 2026-07-31 | $69,07 | -2,33 % | $70,51 | $70,79 | $68,96 | 2,09M |
| 2026-07-30 | $70,72 | +0,18 % | $70,11 | $70,96 | $69,38 | 1,87M |
| 2026-07-29 | $70,59 | +1,63 % | $70,25 | $70,64 | $69,60 | 2,21M |
| 2026-07-28 | $69,46 | +3,06 % | $68,26 | $69,70 | $67,64 | 3,32M |
| 2026-07-27 | $67,40 | -1,03 % | $66,95 | $67,87 | $65,76 | 2,29M |
| 2026-07-24 | $68,10 | -0,64 % | $68,32 | $68,51 | $67,63 | 1,60M |
| 2026-07-23 | $68,54 | +0,06 % | $69,02 | $69,88 | $68,19 | 1,74M |
| 2026-07-22 | $68,50 | +2,48 % | $67,81 | $68,83 | $67,78 | 1,53M |
| 2026-07-21 | $66,84 | +0,27 % | $66,75 | $67,50 | $65,87 | 2,03M |
| 2026-07-20 | $66,66 | -0,92 % | $66,79 | $67,06 | $66,01 | 2,89M |
| 2026-07-17 | $67,28 | +0,27 % | $66,97 | $68,08 | $66,96 | 1,61M |
| 2026-07-16 | $67,10 | -1,80 % | $67,11 | $67,72 | $66,51 | 1,97M |
| 2026-07-15 | $68,33 | -0,45 % | $68,50 | $69,21 | $67,18 | 1,63M |
| 2026-07-14 | $68,64 | +1,54 % | $68,09 | $69,24 | $68,01 | 2,41M |
| 2026-07-13 | $67,60 | +3,32 % | $66,20 | $67,80 | $66,20 | 2,00M |
| 2026-07-10 | $65,43 | +1,33 % | $65,11 | $65,49 | $64,31 | 1,54M |
| 2026-07-09 | $64,57 | -3,28 % | $66,40 | $66,68 | $64,51 | 2,40M |
| 2026-07-08 | $66,76 | +2,20 % | $66,33 | $67,06 | $65,46 | 3,30M |
| 2026-07-07 | $65,32 | +1,21 % | $64,24 | $65,71 | $64,24 | 3,27M |
| 2026-07-06 | $64,54 | -0,80 % | $64,80 | $65,50 | $63,91 | 2,88M |
| 2026-07-02 | $65,06 | +2,34 % | $63,05 | $65,22 | $63,05 | 2,86M |
| 2026-07-01 | $63,57 | +0,98 % | $62,64 | $63,59 | $62,41 | 2,45M |
| 2026-06-30 | $62,95 | +2,89 % | $62,29 | $63,53 | $62,29 | 6,13M |
| 2026-06-29 | $61,18 | +0,33 % | $60,81 | $61,31 | $59,72 | 5,23M |
| 2026-06-26 | $60,98 | +0,03 % | $60,57 | $61,86 | $60,57 | 2,50M |
| 2026-06-25 | $60,96 | +0,98 % | $60,07 | $61,12 | $59,73 | 1,61M |
| 2026-06-24 | $60,37 | -1,90 % | $60,66 | $61,53 | $60,26 | 4,50M |
| 2026-06-23 | $61,54 | -1,14 % | $61,33 | $61,96 | $61,21 | 3,07M |
| 2026-06-22 | $62,25 | -0,97 % | $62,55 | $62,81 | $61,95 | 2,44M |
| 2026-06-18 | $62,86 | -2,21 % | $63,82 | $63,92 | $62,40 | 3,87M |
| 2026-06-17 | $64,28 | -1,83 % | $65,71 | $65,84 | $64,28 | 2,27M |
| 2026-06-16 | $65,48 | -0,98 % | $65,59 | $65,93 | $64,81 | 3,14M |
| 2026-06-15 | $66,13 | -2,20 % | $66,50 | $66,79 | $65,75 | 3,56M |
| 2026-06-12 | $67,62 | +3,14 % | $65,68 | $67,77 | $65,49 | 2,67M |
| 2026-06-11 | $65,56 | +0,82 % | $65,50 | $66,63 | $65,29 | 4,92M |
| 2026-06-10 | $65,03 | -1,99 % | $65,00 | $65,89 | $64,83 | 3,67M |
| 2026-06-09 | $66,35 | -1,38 % | $67,72 | $67,95 | $65,46 | 2,90M |
| 2026-06-08 | $67,28 | +0,12 % | $67,51 | $68,06 | $67,20 | 3,03M |
| 2026-06-05 | $67,20 | -2,61 % | $69,00 | $69,00 | $66,84 | 2,36M |
| 2026-06-04 | $69,00 | +0,28 % | $68,48 | $69,50 | $68,25 | 2,62M |