40,690$
-1,60%
Echtzeit-Aktienkurs Nextracker
Bid:
Ask:
Aktienkurse zur Nextracker Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 40,89 | 41,72 | 40,22 | 40,69 | -1,60% | 118.779,00 |
| 07.11.2024 | 41,89 | 41,96 | 39,65 | 41,35 | -0,67% | 3.361.261,00 |
| 06.11.2024 | 39,00 | 42,46 | 37,75 | 41,63 | -5,58% | 9.401.516,00 |
| 05.11.2024 | 41,10 | 44,24 | 40,90 | 44,09 | 5,08% | 3.022.749,00 |
| 04.11.2024 | 40,60 | 43,60 | 40,53 | 41,96 | 5,93% | 4.760.713,00 |
| 01.11.2024 | 39,59 | 40,37 | 38,21 | 39,61 | -0,53% | 4.577.277,00 |
| 31.10.2024 | 38,88 | 41,00 | 36,39 | 39,82 | 24,55% | 10.332.410,00 |
| 30.10.2024 | 31,58 | 32,93 | 31,18 | 31,97 | -1,11% | 5.568.592,00 |
| 29.10.2024 | 32,05 | 32,49 | 31,50 | 32,33 | -0,71% | 2.199.828,00 |
| 28.10.2024 | 32,10 | 32,88 | 31,99 | 32,56 | 3,50% | 2.358.514,00 |
| 25.10.2024 | 31,48 | 32,18 | 31,24 | 31,46 | 0,54% | 2.033.640,00 |
| 24.10.2024 | 31,26 | 31,81 | 30,93 | 31,29 | -0,41% | 2.217.263,00 |
| 23.10.2024 | 31,55 | 32,20 | 31,17 | 31,42 | -1,95% | 2.874.218,00 |
| 22.10.2024 | 32,60 | 32,62 | 31,81 | 32,05 | -1,70% | 2.523.716,00 |
| 21.10.2024 | 33,33 | 33,58 | 31,79 | 32,60 | -2,74% | 2.454.507,00 |
| 18.10.2024 | 33,78 | 34,01 | 33,13 | 33,52 | -0,15% | 1.836.520,00 |
| 17.10.2024 | 35,11 | 35,14 | 33,54 | 33,57 | -4,20% | 2.236.848,00 |
| 16.10.2024 | 34,46 | 35,45 | 34,46 | 35,04 | 2,46% | 2.286.076,00 |
| 15.10.2024 | 34,85 | 35,11 | 34,07 | 34,20 | -2,92% | 2.094.800,00 |
| 14.10.2024 | 35,50 | 35,55 | 34,61 | 35,23 | -1,15% | 1.459.302,00 |
| 11.10.2024 | 33,84 | 35,70 | 33,75 | 35,64 | 4,95% | 2.157.167,00 |
| 10.10.2024 | 34,63 | 34,77 | 33,54 | 33,96 | -3,63% | 2.673.568,00 |
| 09.10.2024 | 35,02 | 35,87 | 34,85 | 35,24 | 0,31% | 1.693.191,00 |
| 08.10.2024 | 35,52 | 35,64 | 34,90 | 35,13 | -2,34% | 2.259.638,00 |
| 07.10.2024 | 36,50 | 36,54 | 35,43 | 35,97 | -1,69% | 1.985.400,00 |
| 04.10.2024 | 37,39 | 37,45 | 36,36 | 36,59 | 0,63% | 1.974.573,00 |
| 03.10.2024 | 35,94 | 36,68 | 35,69 | 36,36 | 0,66% | 1.664.370,00 |
| 02.10.2024 | 37,43 | 37,64 | 35,93 | 36,12 | -5,02% | 2.569.341,00 |
| 01.10.2024 | 37,24 | 38,64 | 35,91 | 38,03 | 1,47% | 4.746.083,00 |
| 30.09.2024 | 38,22 | 38,47 | 37,18 | 37,48 | -3,65% | 1.978.867,00 |
| 27.09.2024 | 38,15 | 39,09 | 38,08 | 38,90 | 3,57% | 1.949.793,00 |
| 26.09.2024 | 37,69 | 38,71 | 37,35 | 37,56 | 3,16% | 1.993.263,00 |
| 25.09.2024 | 36,75 | 37,18 | 36,24 | 36,41 | -0,87% | 1.992.447,00 |
| 24.09.2024 | 37,44 | 37,50 | 36,22 | 36,73 | -0,33% | 1.972.349,00 |
| 23.09.2024 | 36,85 | 37,71 | 36,54 | 36,85 | 0,52% | 2.214.466,00 |
| 20.09.2024 | 36,36 | 36,95 | 35,86 | 36,66 | 0,55% | 11.221.138,00 |
| 19.09.2024 | 38,49 | 38,49 | 36,16 | 36,46 | -1,03% | 3.730.699,00 |
| 18.09.2024 | 37,34 | 38,83 | 36,71 | 36,84 | -1,34% | 3.572.011,00 |
| 17.09.2024 | 37,40 | 38,12 | 36,83 | 37,34 | 0,86% | 2.632.582,00 |
| 16.09.2024 | 37,49 | 38,42 | 36,71 | 37,02 | -1,73% | 2.978.082,00 |
| 13.09.2024 | 36,28 | 37,69 | 36,23 | 37,67 | 4,96% | 2.972.864,00 |
| 12.09.2024 | 35,90 | 36,17 | 34,57 | 35,89 | 0,28% | 2.475.856,00 |
| 11.09.2024 | 34,78 | 36,18 | 34,58 | 35,79 | 8,19% | 5.980.367,00 |
| 10.09.2024 | 33,80 | 33,89 | 32,65 | 33,08 | -2,10% | 4.286.473,00 |
| 09.09.2024 | 35,05 | 35,15 | 33,72 | 33,79 | -2,34% | 4.567.507,00 |
| 06.09.2024 | 35,86 | 36,27 | 34,18 | 34,60 | -4,00% | 4.255.606,00 |
| 05.09.2024 | 37,47 | 37,53 | 36,00 | 36,04 | -3,79% | 2.047.583,00 |
| 04.09.2024 | 37,11 | 37,93 | 36,68 | 37,46 | 0,62% | 2.190.002,00 |
| 03.09.2024 | 40,14 | 40,57 | 37,13 | 37,23 | -8,46% | 4.010.982,00 |
| 30.08.2024 | 40,83 | 41,21 | 40,13 | 40,67 | 0,25% | 2.174.709,00 |
| 29.08.2024 | 40,27 | 41,23 | 40,11 | 40,57 | 0,82% | 1.735.401,00 |
| 28.08.2024 | 41,07 | 41,50 | 39,76 | 40,24 | -2,16% | 1.796.593,00 |
| 27.08.2024 | 41,70 | 42,38 | 41,11 | 41,13 | -2,56% | 2.114.817,00 |
| 26.08.2024 | 42,51 | 43,49 | 42,04 | 42,21 | 0,24% | 2.748.769,00 |
| 23.08.2024 | 39,84 | 42,23 | 39,73 | 42,11 | 6,77% | 1.977.600,00 |
| 22.08.2024 | 40,43 | 40,78 | 39,27 | 39,44 | -1,60% | 1.148.004,00 |
| 21.08.2024 | 40,00 | 40,20 | 39,21 | 40,08 | 1,21% | 1.375.332,00 |
| 20.08.2024 | 40,05 | 40,81 | 38,87 | 39,60 | -1,69% | 2.209.255,00 |
| 19.08.2024 | 39,08 | 40,54 | 39,05 | 40,28 | 3,44% | 2.664.699,00 |
| 16.08.2024 | 38,58 | 39,39 | 38,30 | 38,94 | 0,10% | 2.729.760,00 |
| 15.08.2024 | 39,13 | 39,54 | 38,27 | 38,90 | 1,67% | 3.327.692,00 |
| 14.08.2024 | 39,09 | 39,21 | 37,97 | 38,26 | -2,17% | 3.080.429,00 |
| 13.08.2024 | 39,46 | 39,57 | 38,55 | 39,11 | 0,33% | 3.453.989,00 |
| 12.08.2024 | 39,60 | 39,97 | 38,79 | 38,98 | -2,01% | 2.223.299,00 |
| 09.08.2024 | 40,00 | 40,58 | 38,30 | 39,78 | -1,02% | 3.399.853,00 |
| 08.08.2024 | 40,14 | 40,97 | 39,34 | 40,19 | 0,90% | 3.078.794,00 |
| 07.08.2024 | 41,06 | 42,27 | 39,60 | 39,83 | -0,52% | 4.327.927,00 |
| 06.08.2024 | 40,34 | 40,70 | 39,12 | 40,04 | 0,58% | 3.358.772,00 |
| 05.08.2024 | 39,06 | 41,28 | 38,13 | 39,81 | -5,17% | 5.168.959,00 |
| 02.08.2024 | 43,40 | 43,84 | 38,85 | 41,98 | -10,36% | 8.965.076,00 |
| 01.08.2024 | 49,84 | 49,94 | 46,21 | 46,83 | -4,70% | 3.863.056,00 |
| 31.07.2024 | 47,94 | 50,08 | 47,27 | 49,14 | 4,82% | 2.585.175,00 |
| 30.07.2024 | 47,20 | 48,30 | 45,95 | 46,88 | 0,00% | 2.581.486,00 |
| 29.07.2024 | 47,22 | 47,47 | 45,50 | 46,88 | -0,85% | 2.400.471,00 |
| 26.07.2024 | 47,10 | 48,25 | 46,48 | 47,28 | 2,01% | 1.671.294,00 |
| 25.07.2024 | 46,51 | 47,32 | 45,62 | 46,35 | -0,98% | 2.176.172,00 |
| 24.07.2024 | 47,00 | 48,58 | 46,67 | 46,81 | -0,70% | 2.373.687,00 |
| 23.07.2024 | 47,27 | 47,62 | 46,54 | 47,14 | -0,59% | 2.198.446,00 |
| 22.07.2024 | 49,08 | 49,46 | 47,03 | 47,42 | -0,92% | 2.912.940,00 |
| 19.07.2024 | 47,45 | 48,69 | 46,82 | 47,86 | 1,03% | 2.271.232,00 |
| 18.07.2024 | 47,20 | 49,46 | 47,05 | 47,37 | 0,45% | 2.748.451,00 |
| 17.07.2024 | 47,27 | 48,56 | 46,68 | 47,16 | -1,93% | 3.026.858,00 |
| 16.07.2024 | 48,52 | 49,41 | 47,53 | 48,09 | 0,67% | 3.003.692,00 |
| 15.07.2024 | 49,19 | 49,99 | 47,25 | 47,77 | -7,71% | 3.637.558,00 |
| 12.07.2024 | 51,66 | 53,40 | 51,59 | 51,76 | 1,05% | 3.402.242,00 |
| 11.07.2024 | 50,00 | 51,29 | 49,26 | 51,22 | 5,56% | 3.028.493,00 |
| 10.07.2024 | 49,03 | 49,42 | 47,65 | 48,52 | 0,41% | 2.084.885,00 |
| 09.07.2024 | 47,99 | 48,67 | 47,62 | 48,32 | 0,71% | 2.715.788,00 |
| 08.07.2024 | 46,91 | 48,41 | 46,76 | 47,98 | 3,85% | 3.058.971,00 |
| 05.07.2024 | 47,37 | 48,14 | 46,16 | 46,20 | -2,47% | 2.411.229,00 |
| 03.07.2024 | 46,45 | 47,85 | 46,09 | 47,37 | 4,52% | 3.608.073,00 |
| 02.07.2024 | 46,01 | 47,30 | 44,52 | 45,32 | -1,73% | 3.852.049,00 |
| 01.07.2024 | 46,96 | 47,36 | 46,06 | 46,12 | -1,62% | 3.673.443,00 |
| 28.06.2024 | 49,30 | 50,22 | 46,48 | 46,88 | -4,58% | 8.626.097,00 |
| 27.06.2024 | 46,40 | 49,52 | 46,25 | 49,13 | 5,45% | 5.730.531,00 |
| 26.06.2024 | 49,28 | 49,54 | 46,39 | 46,59 | -6,14% | 5.156.763,00 |
| 25.06.2024 | 51,70 | 51,70 | 48,79 | 49,64 | -4,23% | 4.212.135,00 |
| 24.06.2024 | 54,34 | 54,92 | 51,81 | 51,83 | -5,40% | 3.806.710,00 |
| 21.06.2024 | 56,89 | 57,11 | 53,89 | 54,79 | -3,37% | 21.267.241,00 |
| 20.06.2024 | 57,53 | 58,00 | 56,29 | 56,70 | -2,21% | 3.207.937,00 |