Nu Holdings Ltd. Class A NU
NYSE · Vereinigte Staaten · Finanzen
$12,85+0,19 (+1,46 %)
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 | $12,82 | +1,30 % | $13,24 | $13,32 | $12,79 | 36,18M |
| 2026-09-30 | $12,66 | +2,51 % | $12,39 | $12,76 | $12,13 | 104,20M |
| 2026-09-29 | $12,35 | +0,98 % | $12,30 | $12,50 | $12,27 | 78,30M |
| 2026-09-28 | $12,23 | -10,01 % | $12,53 | $12,66 | $12,22 | 143,67M |
| 2026-09-25 | $13,59 | +0,22 % | $13,56 | $13,68 | $13,44 | 52,84M |
| 2026-09-24 | $13,56 | -0,44 % | $13,56 | $13,69 | $13,36 | 58,07M |
| 2026-09-23 | $13,62 | -3,81 % | $14,07 | $14,25 | $13,56 | 62,88M |
| 2026-09-22 | $14,16 | +0,71 % | $14,00 | $14,19 | $13,75 | 69,35M |
| 2026-09-21 | $14,06 | +3,00 % | $13,84 | $14,10 | $13,69 | 47,28M |
| 2026-09-18 | $13,65 | -1,37 % | $13,77 | $13,82 | $13,59 | 70,81M |
| 2026-09-17 | $13,84 | +0,22 % | $13,98 | $14,05 | $13,68 | 90,74M |
| 2026-09-16 | $13,81 | -2,68 % | $14,01 | $14,07 | $13,58 | 98,50M |
| 2026-09-15 | $14,19 | -1,53 % | $14,37 | $14,41 | $14,06 | 59,52M |
| 2026-09-14 | $14,41 | -1,44 % | $14,35 | $14,55 | $14,22 | 48,57M |
| 2026-09-11 | $14,62 | -2,66 % | $15,09 | $15,16 | $14,44 | 65,67M |
| 2026-09-10 | $15,02 | +0,13 % | $14,87 | $15,44 | $14,74 | 76,22M |
| 2026-09-09 | $15,00 | -2,15 % | $15,18 | $15,28 | $14,99 | 68,31M |
| 2026-09-08 | $15,33 | -0,26 % | $15,56 | $15,82 | $15,29 | 75,35M |
| 2026-09-04 | $15,37 | -1,98 % | $15,49 | $15,63 | $15,19 | 48,57M |
| 2026-09-03 | $15,68 | +1,82 % | $15,67 | $15,84 | $15,34 | 81,82M |
| 2026-09-02 | $15,40 | +6,50 % | $14,52 | $15,48 | $14,43 | 80,83M |
| 2026-09-01 | $14,46 | -0,62 % | $14,43 | $14,94 | $14,43 | 67,50M |
| 2026-08-31 | $14,55 | +1,75 % | $14,35 | $14,64 | $14,21 | 95,27M |
| 2026-08-28 | $14,30 | -3,90 % | $14,86 | $14,90 | $14,22 | 79,13M |
| 2026-08-27 | $14,88 | -1,91 % | $15,14 | $15,26 | $14,71 | 47,69M |
| 2026-08-26 | $15,17 | +0,20 % | $15,22 | $15,42 | $15,13 | 45,11M |
| 2026-08-25 | $15,14 | +2,57 % | $14,72 | $15,17 | $14,45 | 76,20M |
| 2026-08-24 | $14,76 | +1,23 % | $14,41 | $15,05 | $14,34 | 42,49M |
| 2026-08-21 | $14,58 | +2,60 % | $14,35 | $14,82 | $14,26 | 66,02M |
| 2026-08-20 | $14,21 | -2,74 % | $14,74 | $14,79 | $14,14 | 80,53M |
| 2026-08-19 | $14,61 | +1,81 % | $14,43 | $14,99 | $14,24 | 102,72M |
| 2026-08-18 | $14,35 | -2,65 % | $14,53 | $15,04 | $14,33 | 87,67M |
| 2026-08-17 | $14,74 | -3,22 % | $15,40 | $15,41 | $14,71 | 75,72M |
| 2026-08-14 | $15,23 | +9,33 % | $15,74 | $16,22 | $15,00 | 156,38M |
| 2026-08-13 | $13,93 | +2,73 % | $13,54 | $14,01 | $13,46 | 65,39M |
| 2026-08-12 | $13,56 | -0,66 % | $13,76 | $13,80 | $13,41 | 45,80M |
| 2026-08-11 | $13,65 | -1,52 % | $13,86 | $13,90 | $13,37 | 78,04M |
| 2026-08-10 | $13,86 | +0,14 % | $13,77 | $14,00 | $13,69 | 35,80M |
| 2026-08-07 | $13,84 | -1,98 % | $14,21 | $14,35 | $13,77 | 47,67M |
| 2026-08-06 | $14,12 | -2,49 % | $14,39 | $14,39 | $14,03 | 55,73M |
| 2026-08-05 | $14,48 | +1,05 % | $14,50 | $14,66 | $14,31 | 65,78M |
| 2026-08-04 | $14,33 | -0,76 % | $14,56 | $14,74 | $14,26 | 51,56M |
| 2026-08-03 | $14,44 | +0,77 % | $14,46 | $14,53 | $14,26 | 30,46M |
| 2026-07-31 | $14,33 | -1,10 % | $14,48 | $14,57 | $14,23 | 47,61M |
| 2026-07-30 | $14,49 | +3,21 % | $14,10 | $14,53 | $14,02 | 49,37M |
| 2026-07-29 | $14,04 | -4,36 % | $14,52 | $14,63 | $13,99 | 47,40M |
| 2026-07-28 | $14,68 | +1,03 % | $14,53 | $14,85 | $14,44 | 59,27M |
| 2026-07-27 | $14,53 | +3,12 % | $14,25 | $14,69 | $14,23 | 68,24M |
| 2026-07-24 | $14,09 | -0,70 % | $14,19 | $14,35 | $14,00 | 91,42M |
| 2026-07-23 | $14,19 | -2,21 % | $14,42 | $14,51 | $14,09 | 181,33M |
| 2026-07-22 | $14,51 | +0,83 % | $14,43 | $14,55 | $13,90 | 94,38M |
| 2026-07-21 | $14,39 | +2,86 % | $14,00 | $14,43 | $13,86 | 147,13M |
| 2026-07-20 | $13,99 | +2,94 % | $13,61 | $14,19 | $13,57 | 160,87M |
| 2026-07-17 | $13,59 | -1,45 % | $13,50 | $13,80 | $13,33 | 112,30M |
| 2026-07-16 | $13,79 | -0,65 % | $13,84 | $13,97 | $13,61 | 183,88M |
| 2026-07-15 | $13,88 | -0,79 % | $13,97 | $14,18 | $13,73 | 180,09M |
| 2026-07-14 | $13,99 | +2,34 % | $13,76 | $14,28 | $13,74 | 152,75M |
| 2026-07-13 | $13,67 | -0,65 % | $13,75 | $13,86 | $13,61 | 133,04M |
| 2026-07-10 | $13,76 | +0,66 % | $13,88 | $14,15 | $13,74 | 124,24M |
| 2026-07-09 | $13,67 | +2,24 % | $13,22 | $13,78 | $13,09 | 97,90M |
| 2026-07-08 | $13,37 | -1,76 % | $13,38 | $13,54 | $13,30 | 65,78M |
| 2026-07-07 | $13,61 | -3,20 % | $14,06 | $14,38 | $13,61 | 70,63M |
| 2026-07-06 | $14,06 | +3,31 % | $13,68 | $14,06 | $13,41 | 55,26M |
| 2026-07-02 | $13,61 | +1,64 % | $13,44 | $13,75 | $13,32 | 55,83M |
| 2026-07-01 | $13,39 | +0,22 % | $13,28 | $13,93 | $13,25 | 70,71M |
| 2026-06-30 | $13,36 | +1,75 % | $13,06 | $13,39 | $12,94 | 45,58M |
| 2026-06-29 | $13,13 | -0,30 % | $13,26 | $13,30 | $12,99 | 35,87M |
| 2026-06-26 | $13,17 | +5,70 % | $12,44 | $13,34 | $12,44 | 54,75M |
| 2026-06-25 | $12,46 | 0,00 % | $12,48 | $12,65 | $12,23 | 38,20M |
| 2026-06-24 | $12,46 | -1,03 % | $12,55 | $12,72 | $12,44 | 31,72M |
| 2026-06-23 | $12,59 | -1,56 % | $12,52 | $12,78 | $12,50 | 33,91M |
| 2026-06-22 | $12,79 | +0,63 % | $12,78 | $13,12 | $12,70 | 40,83M |
| 2026-06-18 | $12,71 | -1,40 % | $13,03 | $13,08 | $12,68 | 66,81M |
| 2026-06-17 | $12,89 | +1,34 % | $12,79 | $13,52 | $12,79 | 97,07M |
| 2026-06-16 | $12,72 | +2,33 % | $12,51 | $12,80 | $12,47 | 59,39M |
| 2026-06-15 | $12,43 | +1,97 % | $12,34 | $12,63 | $12,28 | 63,82M |
| 2026-06-12 | $12,19 | +0,83 % | $12,17 | $12,29 | $12,02 | 34,18M |
| 2026-06-11 | $12,09 | +4,04 % | $11,57 | $12,09 | $11,51 | 51,73M |
| 2026-06-10 | $11,62 | -2,19 % | $11,80 | $12,09 | $11,61 | 45,86M |
| 2026-06-09 | $11,88 | +2,41 % | $11,72 | $12,03 | $11,65 | 46,78M |
| 2026-06-08 | $11,60 | -3,09 % | $12,01 | $12,05 | $11,55 | 58,31M |
| 2026-06-05 | $11,97 | -1,24 % | $12,10 | $12,35 | $11,94 | 48,68M |
| 2026-06-04 | $12,12 | +4,12 % | $11,88 | $12,22 | $11,82 | 69,18M |
| 2026-06-03 | $11,64 | -2,43 % | $11,65 | $11,74 | $11,20 | 111,25M |
| 2026-06-02 | $11,93 | -8,16 % | $11,99 | $12,21 | $11,44 | 183,41M |
| 2026-06-01 | $12,99 | -1,07 % | $13,00 | $13,15 | $12,91 | 60,96M |
| 2026-05-29 | $13,13 | +0,61 % | $13,05 | $13,25 | $12,99 | 91,66M |
| 2026-05-28 | $13,05 | +0,15 % | $12,97 | $13,24 | $12,89 | 37,96M |
| 2026-05-27 | $13,03 | +0,39 % | $12,96 | $13,18 | $12,93 | 48,29M |
| 2026-05-26 | $12,98 | +1,96 % | $13,02 | $13,06 | $12,65 | 39,11M |