122,000$
1,69%
Echtzeit-Aktienkurs Nextracker
Bid:
Ask:
Aktienkurse zur Nextracker Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 119,89 | 121,36 | 113,10 | 121,08 | 0,93% | 3.541.018,00 |
| 28.01.2026 | 122,97 | 131,59 | 115,35 | 119,97 | 13,28% | 6.266.111,00 |
| 27.01.2026 | 107,65 | 108,34 | 104,39 | 105,91 | -1,28% | 3.552.297,00 |
| 26.01.2026 | 104,74 | 108,10 | 103,00 | 107,28 | 2,17% | 1.648.593,00 |
| 23.01.2026 | 105,34 | 106,84 | 103,06 | 105,00 | -0,17% | 2.231.625,00 |
| 22.01.2026 | 105,58 | 106,20 | 101,93 | 105,18 | 4,84% | 1.949.424,00 |
| 21.01.2026 | 98,05 | 101,18 | 97,12 | 100,32 | 4,20% | 1.902.571,00 |
| 20.01.2026 | 94,15 | 97,38 | 92,46 | 96,28 | -0,08% | 1.646.019,00 |
| 16.01.2026 | 99,16 | 100,74 | 96,30 | 96,36 | -2,32% | 3.163.430,00 |
| 15.01.2026 | 96,74 | 100,94 | 96,74 | 98,65 | 4,16% | 1.666.471,00 |
| 14.01.2026 | 99,82 | 100,37 | 94,44 | 94,71 | -5,52% | 2.109.966,00 |
| 13.01.2026 | 100,04 | 102,11 | 97,36 | 100,24 | 1,17% | 1.891.684,00 |
| 12.01.2026 | 91,30 | 99,92 | 90,52 | 99,08 | 8,68% | 2.479.873,00 |
| 09.01.2026 | 89,98 | 91,52 | 88,74 | 91,17 | 2,19% | 974.469,00 |
| 08.01.2026 | 88,39 | 91,74 | 88,05 | 89,22 | 0,46% | 1.041.061,00 |
| 07.01.2026 | 92,89 | 93,45 | 87,69 | 88,81 | -2,95% | 1.570.151,00 |
| 06.01.2026 | 91,76 | 93,22 | 88,40 | 91,51 | 2,13% | 1.481.358,00 |
| 05.01.2026 | 95,13 | 95,13 | 86,12 | 89,60 | -3,43% | 1.651.294,00 |
| 02.01.2026 | 88,03 | 93,08 | 88,03 | 92,78 | 6,51% | 1.260.362,00 |
| 31.12.2025 | 87,50 | 88,68 | 86,64 | 87,11 | 0,08% | 1.037.501,00 |
| 30.12.2025 | 90,39 | 91,00 | 86,92 | 87,04 | -3,51% | 1.188.972,00 |
| 29.12.2025 | 90,19 | 92,90 | 89,70 | 90,21 | -1,13% | 982.095,00 |
| 26.12.2025 | 91,22 | 91,41 | 89,52 | 91,24 | 0,09% | 764.834,00 |
| 24.12.2025 | 91,10 | 91,58 | 89,28 | 91,16 | 0,13% | 612.701,00 |
| 23.12.2025 | 90,98 | 91,99 | 89,01 | 91,04 | -1,46% | 1.831.899,00 |
| 22.12.2025 | 90,09 | 95,49 | 89,19 | 92,39 | 4,16% | 2.621.619,00 |
| 19.12.2025 | 87,54 | 90,79 | 87,47 | 88,70 | 1,50% | 3.320.884,00 |
| 18.12.2025 | 88,19 | 91,59 | 86,28 | 87,39 | 1,82% | 1.733.791,00 |
| 17.12.2025 | 88,11 | 89,50 | 84,61 | 85,83 | -2,47% | 2.037.405,00 |
| 16.12.2025 | 87,02 | 88,36 | 85,31 | 88,00 | 0,96% | 1.797.329,00 |
| 15.12.2025 | 88,10 | 88,16 | 85,18 | 87,16 | 0,47% | 1.518.996,00 |
| 12.12.2025 | 93,43 | 93,51 | 85,08 | 86,75 | -7,15% | 2.834.887,00 |
| 11.12.2025 | 87,70 | 93,56 | 84,90 | 93,43 | 4,52% | 2.127.678,00 |
| 10.12.2025 | 88,44 | 91,45 | 84,91 | 89,39 | 0,91% | 3.009.751,00 |
| 09.12.2025 | 89,40 | 90,04 | 87,19 | 88,58 | -1,25% | 1.275.936,00 |
| 08.12.2025 | 90,00 | 90,72 | 86,58 | 89,70 | -0,98% | 1.518.508,00 |
| 05.12.2025 | 90,82 | 93,00 | 89,27 | 90,59 | -0,07% | 1.854.768,00 |
| 04.12.2025 | 87,03 | 91,99 | 86,31 | 90,65 | 4,34% | 1.588.791,00 |
| 03.12.2025 | 86,60 | 87,30 | 83,50 | 86,88 | 0,32% | 1.615.828,00 |
| 02.12.2025 | 88,43 | 90,30 | 85,74 | 86,60 | -0,96% | 1.562.399,00 |
| 01.12.2025 | 89,33 | 89,95 | 86,27 | 87,44 | -4,56% | 1.676.381,00 |
| 28.11.2025 | 90,43 | 91,88 | 89,10 | 91,62 | 1,05% | 766.459,00 |
| 26.11.2025 | 91,00 | 92,00 | 89,15 | 90,67 | 0,68% | 1.184.560,00 |
| 25.11.2025 | 86,88 | 90,90 | 84,02 | 90,06 | 3,68% | 1.582.702,00 |
| 24.11.2025 | 85,48 | 88,54 | 85,19 | 86,86 | -0,31% | 1.784.774,00 |
| 21.11.2025 | 85,25 | 87,69 | 83,42 | 87,13 | 1,53% | 1.812.713,00 |
| 20.11.2025 | 92,49 | 93,43 | 84,82 | 85,82 | -4,26% | 2.507.818,00 |
| 19.11.2025 | 90,55 | 91,84 | 89,15 | 89,64 | -1,00% | 1.736.668,00 |
| 18.11.2025 | 87,88 | 93,41 | 87,23 | 90,55 | 1,29% | 2.280.105,00 |
| 17.11.2025 | 92,70 | 94,45 | 88,85 | 89,40 | -4,64% | 2.473.912,00 |
| 14.11.2025 | 84,27 | 95,47 | 83,06 | 93,75 | 6,43% | 3.625.441,00 |
| 13.11.2025 | 95,44 | 96,15 | 86,32 | 88,09 | -8,72% | 3.686.553,00 |
| 12.11.2025 | 105,24 | 105,89 | 93,05 | 96,51 | -8,81% | 4.882.118,00 |
| 11.11.2025 | 105,72 | 106,94 | 103,22 | 105,83 | -1,49% | 1.587.477,00 |
| 10.11.2025 | 108,94 | 109,50 | 105,91 | 107,43 | 2,68% | 1.736.855,00 |
| 07.11.2025 | 100,90 | 104,71 | 96,91 | 104,63 | -1,79% | 2.328.159,00 |
| 06.11.2025 | 111,43 | 112,48 | 105,36 | 106,54 | -4,74% | 2.536.314,00 |
| 05.11.2025 | 101,65 | 112,74 | 101,65 | 111,84 | 12,05% | 3.688.826,00 |
| 04.11.2025 | 96,59 | 100,81 | 95,25 | 99,81 | -1,67% | 2.041.152,00 |
| 03.11.2025 | 104,13 | 106,90 | 101,40 | 101,50 | 0,28% | 2.091.475,00 |
| 31.10.2025 | 99,25 | 101,86 | 97,86 | 101,22 | 2,12% | 1.632.697,00 |
| 30.10.2025 | 99,55 | 101,37 | 98,11 | 99,12 | -3,46% | 1.787.980,00 |
| 29.10.2025 | 98,85 | 104,41 | 97,00 | 102,67 | 5,85% | 2.287.238,00 |
| 28.10.2025 | 99,98 | 100,11 | 96,10 | 97,00 | -1,57% | 2.458.829,00 |
| 27.10.2025 | 99,43 | 101,18 | 95,71 | 98,55 | 0,27% | 4.893.164,00 |
| 24.10.2025 | 100,29 | 101,98 | 95,87 | 98,28 | 8,74% | 5.184.028,00 |
| 23.10.2025 | 87,69 | 90,50 | 87,16 | 90,38 | 3,23% | 3.717.907,00 |
| 22.10.2025 | 86,54 | 88,29 | 85,10 | 87,55 | -2,40% | 2.637.118,00 |
| 21.10.2025 | 92,00 | 92,30 | 87,80 | 89,70 | 0,99% | 2.400.054,00 |
| 20.10.2025 | 87,94 | 89,65 | 87,65 | 88,82 | 2,02% | 2.012.854,00 |
| 17.10.2025 | 85,90 | 87,65 | 85,22 | 87,06 | -0,59% | 2.508.410,00 |
| 16.10.2025 | 93,85 | 93,90 | 86,65 | 87,58 | -5,95% | 3.534.752,00 |
| 15.10.2025 | 89,11 | 93,50 | 88,39 | 93,12 | 7,10% | 3.256.385,00 |
| 14.10.2025 | 85,34 | 87,90 | 82,84 | 86,95 | -0,01% | 2.291.544,00 |
| 13.10.2025 | 85,25 | 87,53 | 84,20 | 86,96 | 5,02% | 2.089.266,00 |
| 10.10.2025 | 85,68 | 86,39 | 81,31 | 82,80 | -1,25% | 2.726.958,00 |
| 09.10.2025 | 79,38 | 84,57 | 78,75 | 83,85 | 6,82% | 2.271.096,00 |
| 08.10.2025 | 78,70 | 78,98 | 77,60 | 78,50 | 1,23% | 897.021,00 |
| 07.10.2025 | 78,34 | 80,19 | 76,19 | 77,55 | -1,01% | 1.349.224,00 |
| 06.10.2025 | 77,89 | 80,39 | 77,38 | 78,34 | 1,56% | 2.060.027,00 |
| 03.10.2025 | 79,78 | 80,71 | 74,91 | 77,14 | -2,80% | 232.225,00 |
| 02.10.2025 | 76,98 | 79,49 | 76,58 | 79,36 | 4,95% | 2.626.351,00 |
| 01.10.2025 | 74,15 | 76,06 | 73,07 | 75,62 | 2,20% | 1.569.082,00 |
| 30.09.2025 | 77,04 | 77,79 | 73,28 | 73,99 | -2,81% | 1.927.596,00 |
| 29.09.2025 | 74,14 | 76,81 | 74,09 | 76,13 | 4,19% | 2.483.213,00 |
| 26.09.2025 | 73,46 | 73,46 | 70,92 | 73,07 | -0,60% | 1.881.381,00 |
| 25.09.2025 | 70,65 | 73,62 | 69,22 | 73,51 | 1,03% | 1.642.964,00 |
| 24.09.2025 | 71,43 | 74,48 | 70,86 | 72,76 | 3,12% | 2.289.500,00 |
| 23.09.2025 | 73,67 | 73,84 | 70,14 | 70,56 | -3,53% | 2.006.915,00 |
| 22.09.2025 | 70,36 | 73,23 | 70,01 | 73,14 | 2,51% | 1.598.472,00 |
| 19.09.2025 | 71,53 | 72,12 | 70,51 | 71,35 | 1,23% | 5.969.501,00 |
| 18.09.2025 | 68,62 | 70,61 | 67,66 | 70,48 | 2,58% | 1.465.503,00 |
| 17.09.2025 | 67,43 | 69,89 | 67,18 | 68,71 | 2,78% | 1.766.478,00 |
| 16.09.2025 | 67,89 | 69,00 | 66,70 | 66,85 | -1,17% | 1.728.645,00 |
| 15.09.2025 | 66,81 | 68,24 | 65,75 | 67,64 | 1,41% | 1.220.255,00 |
| 12.09.2025 | 67,08 | 68,07 | 66,42 | 66,70 | -1,19% | 1.460.728,00 |
| 11.09.2025 | 67,18 | 68,43 | 66,00 | 67,50 | -0,13% | 1.725.366,00 |
| 10.09.2025 | 64,33 | 67,92 | 64,30 | 67,59 | 5,07% | 1.901.292,00 |
| 09.09.2025 | 69,73 | 70,32 | 64,31 | 64,33 | -7,78% | 2.235.026,00 |
| 08.09.2025 | 71,08 | 71,44 | 68,93 | 69,76 | -0,51% | 1.782.508,00 |